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 (%)
Dec 28, 2012 25.88 25.88 25.88 25.88 0 -0.14(-0.53%)
Dec 27, 2012 26.02 26.02 26.02 26.02 125 -0.28(-1.06%)
Dec 20, 2012 26.30 26.30 26.30 0 +0.08(+0.31%)
Dec 19, 2012 26.22 26.22 26.22 26.22 639 +0.09(+0.34%)
Dec 18, 2012 26.04 26.13 26.04 26.13 548 +0.28(+1.10%)
Dec 17, 2012 25.84 25.84 25.84 25.84 209 +0.10(+0.40%)
Dec 14, 2012 25.64 25.74 25.64 25.74 970 +0.14(+0.56%)
Dec 13, 2012 25.67 25.67 25.60 25.60 876 -0.07(-0.28%)
Dec 12, 2012 25.67 25.67 25.67 25.67 156 +0.14(+0.55%)
Dec 11, 2012 25.52 25.59 25.52 25.53 3,156 +0.05(+0.21%)
Dec 10, 2012 25.43 25.48 25.43 25.48 1,239 +0.04(+0.16%)
Dec 07, 2012 25.35 25.44 25.35 25.44 1,086 -0.06(-0.25%)
Dec 06, 2012 25.35 25.50 25.35 25.50 9,248 +0.28(+1.11%)
Dec 03, 2012 25.22 25.22 25.22 0 -0.01(-0.03%)
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%)
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.