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 (%)
Nov 30, 2012 25.26 25.26 25.21 25.23 578 +0.56(+2.27%)
Nov 27, 2012 24.67 24.67 24.67 0 -0.06(-0.23%)
Nov 24, 2012 24.73 24.73 24.73 0 +0.00(+0.00%)
Nov 23, 2012 24.73 24.73 24.73 24.73 174 +0.86(+3.61%)
Nov 20, 2012 23.86 23.86 23.86 23.86 0 -0.22(-0.93%)
Nov 19, 2012 24.09 24.09 24.09 24.09 255 +0.61(+2.62%)
Nov 16, 2012 23.47 23.47 23.47 23.47 166 -0.39(-1.64%)
Nov 14, 2012 23.86 23.86 23.86 0 +0.04(+0.17%)
Nov 13, 2012 23.81 23.87 23.79 23.82 3,915 -0.24(-1.00%)
Nov 09, 2012 24.06 24.06 24.06 24.06 0 -0.15(-0.64%)
Nov 08, 2012 24.31 24.34 24.17 24.22 891 -0.16(-0.68%)
Nov 07, 2012 24.38 24.45 24.38 24.38 833 -0.18(-0.72%)
Nov 04, 2012 24.56 24.56 24.56 0 +0.00(+0.00%)
Nov 02, 2012 24.48 24.56 24.48 24.56 380 +0.02(+0.06%)
Oct 25, 2012 24.54 24.54 24.54 0 -0.03(-0.13%)
Oct 24, 2012 24.57 24.57 24.57 24.57 149 -0.06(-0.26%)
Oct 23, 2012 24.59 24.64 24.59 24.64 500 -0.72(-2.83%)
Oct 17, 2012 25.36 25.36 25.36 25.36 0 +0.82(+3.35%)
Oct 12, 2012 24.53 24.53 24.53 0 +0.06(+0.26%)
Oct 11, 2012 24.37 24.51 24.37 24.47 11,160 -0.05(-0.20%)
Oct 08, 2012 24.52 24.52 24.52 0 -0.36(-1.44%)
Oct 06, 2012 24.89 24.89 24.88 24.88 500 +0.00(+0.00%)
Oct 05, 2012 24.89 24.89 24.88 24.88 500 +0.32(+1.30%)
Oct 04, 2012 24.58 24.58 24.52 24.56 2,705 +0.49(+2.04%)
Sep 28, 2012 24.07 24.07 24.07 0 +0.09(+0.39%)
Sep 26, 2012 23.97 23.97 23.97 0 -0.59(-2.41%)
Sep 25, 2012 24.57 24.57 24.57 24.57 125 +0.22(+0.92%)
Sep 24, 2012 24.37 24.37 24.34 24.34 1,156 -0.40(-1.61%)
Sep 21, 2012 24.81 24.85 24.69 24.74 4,566 -0.41(-1.62%)
Sep 17, 2012 25.15 25.15 25.15 0 -0.00(-0.00%)
Sep 14, 2012 25.18 25.20 25.15 25.15 568 +0.28(+1.12%)
Sep 13, 2012 24.77 24.87 24.77 24.87 1,252 +0.45(+1.83%)
Sep 12, 2012 24.42 24.42 24.42 24.42 150 +0.25(+1.02%)
Sep 11, 2012 24.17 24.17 24.17 24.17 267 +1.08(+4.67%)
Sep 05, 2012 23.10 23.10 23.10 0 -0.12(-0.52%)
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.