Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Alphadex Fund FT (NY: FSZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.56 30.79 30.55 30.74 17,948 +0.04(+0.12%)
Oct 30, 2014 30.42 30.71 30.42 30.71 26,473 +0.35(+1.16%)
Oct 29, 2014 30.75 30.75 30.31 30.36 27,204 -0.25(-0.81%)
Oct 28, 2014 30.47 30.60 30.47 30.60 16,535 +0.49(+1.62%)
Oct 27, 2014 30.08 30.18 30.18 30.12 12,021 -0.06(-0.20%)
Oct 24, 2014 30.25 30.25 30.04 30.18 43,022 +0.08(+0.28%)
Oct 23, 2014 30.07 30.23 29.98 30.09 19,327 +0.30(+1.02%)
Oct 22, 2014 29.89 30.11 29.79 29.79 41,402 -0.29(-0.96%)
Oct 21, 2014 29.86 30.08 29.45 30.08 127,773 +0.62(+2.11%)
Oct 20, 2014 29.37 29.55 29.37 29.45 654,891 +0.21(+0.71%)
Oct 17, 2014 29.41 29.19 29.25 19,249 +0.61(+2.15%)
Oct 16, 2014 28.78 28.89 28.63 46,049 -0.26(-0.88%)
Oct 15, 2014 28.94 29.11 28.43 28.89 168,089 -0.12(-0.41%)
Oct 14, 2014 29.13 29.33 29.01 29.01 178,385 -0.10(-0.36%)
Oct 13, 2014 29.41 29.41 29.04 29.11 244,727 +0.01(+0.03%)
Oct 10, 2014 29.34 29.34 29.10 29.10 14,140 -0.53(-1.78%)
Oct 09, 2014 30.30 30.30 29.60 29.63 39,296 -0.77(-2.52%)
Oct 08, 2014 29.94 30.42 29.91 30.40 22,190 +0.36(+1.20%)
Oct 07, 2014 30.30 30.30 29.92 30.04 31,402 -0.48(-1.57%)
Oct 06, 2014 30.40 30.57 30.39 30.52 134,426 +0.02(+0.08%)
Oct 03, 2014 30.42 30.50 30.36 30.49 85,902 -0.10(-0.31%)
Oct 02, 2014 30.71 30.71 30.44 30.59 44,520 -0.24(-0.78%)
Oct 01, 2014 30.97 31.02 30.78 30.83 119,061 -0.34(-1.08%)
Sep 30, 2014 31.10 31.30 31.10 31.16 26,057 -0.03(-0.10%)
Sep 29, 2014 31.19 31.29 31.14 31.19 276,653 -0.30(-0.94%)
Sep 26, 2014 31.47 31.65 31.43 31.49 21,459 -0.04(-0.13%)
Sep 25, 2014 31.63 31.69 31.46 31.53 30,010 -0.42(-1.32%)
Sep 24, 2014 31.91 32.00 31.79 31.95 64,832 -0.12(-0.37%)
Sep 23, 2014 32.17 32.17 31.97 32.07 21,577 -0.27(-0.82%)
Sep 22, 2014 32.31 32.41 32.17 32.34 40,954 +0.02(+0.06%)
Sep 19, 2014 32.45 32.45 32.24 32.32 15,645 -0.14(-0.44%)
Sep 18, 2014 32.32 32.54 32.32 32.46 12,741 +0.19(+0.59%)
Sep 17, 2014 32.32 32.39 32.26 32.27 18,843 -0.26(-0.79%)
Sep 16, 2014 32.35 32.56 32.25 32.53 23,598 +0.01(+0.02%)
Sep 15, 2014 32.46 32.52 32.37 32.52 153,530 +0.04(+0.12%)
Sep 12, 2014 32.69 32.69 32.69 32.48 17,850 -0.08(-0.25%)
Sep 11, 2014 32.56 32.58 32.48 32.56 41,565 -0.07(-0.22%)
Sep 10, 2014 32.64 32.64 32.46 32.63 21,137 -0.08(-0.24%)
Sep 09, 2014 32.68 32.74 32.65 32.71 43,110 -0.08(-0.24%)
Sep 08, 2014 32.90 32.94 32.72 32.79 40,074 -0.34(-1.04%)
Sep 05, 2014 33.07 33.15 33.07 33.13 15,321 +0.02(+0.07%)
Sep 04, 2014 33.41 33.58 33.09 33.11 58,133 -0.47(-1.40%)
Sep 03, 2014 33.86 33.86 33.55 33.58 19,804 +0.06(+0.17%)
Sep 02, 2014 33.27 33.55 33.27 33.53 3,793,866 +0.10(+0.31%)
Aug 29, 2014 33.42 33.42 33.42 0 -0.03(-0.08%)
Aug 28, 2014 33.32 33.45 33.32 33.45 8,478 -0.08(-0.25%)
Aug 27, 2014 33.59 33.61 33.48 33.53 30,175 +0.05(+0.14%)
Aug 26, 2014 33.41 33.46 33.49 14,169 +0.07(+0.21%)
Aug 25, 2014 33.35 33.44 33.35 33.41 4,789 +0.22(+0.67%)
Aug 22, 2014 33.11 33.25 33.10 33.19 13,637 -0.05(-0.14%)
Aug 21, 2014 33.29 33.34 33.18 33.24 32,711 -0.01(-0.02%)
Aug 20, 2014 33.13 33.25 33.13 33.25 1,295 -0.13(-0.38%)
Aug 19, 2014 33.33 33.37 33.31 33.37 3,126 +0.25(+0.77%)
Aug 18, 2014 32.52 33.12 32.52 33.12 8,142 +0.15(+0.46%)
Aug 15, 2014 32.97 32.86 32.97 9,205 -0.00(-0.00%)
Aug 14, 2014 32.88 32.98 32.86 32.97 27,914 +0.36(+1.09%)
Aug 13, 2014 32.66 32.61 32.61 5,638 +0.17(+0.53%)
Aug 12, 2014 32.47 32.47 32.44 32.44 1,788 +0.06(+0.17%)
Aug 11, 2014 32.30 32.46 32.29 32.38 2,310 +0.38(+1.19%)
Aug 08, 2014 31.95 32.01 31.95 32.00 1,497 +0.01(+0.03%)
Aug 07, 2014 32.09 32.09 31.88 31.99 2,942 -0.25(-0.78%)
Aug 06, 2014 32.10 32.24 32.08 32.24 9,644 -0.09(-0.28%)
Aug 05, 2014 32.47 32.54 32.24 32.34 32,881 -0.33(-1.02%)
Aug 04, 2014 32.57 32.67 32.42 32.67 3,126 +0.18(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.