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 31, 2014 30.38 30.38 30.38 0 -0.25(-0.82%)
Dec 30, 2014 30.75 30.82 30.63 30.64 9,486 -0.14(-0.47%)
Dec 29, 2014 30.88 30.92 30.71 30.78 35,107 -0.29(-0.94%)
Dec 26, 2014 31.02 31.16 31.02 31.07 3,220 -0.00(-0.01%)
Dec 24, 2014 31.07 31.07 31.07 0 +0.10(+0.31%)
Dec 23, 2014 31.09 31.09 30.88 30.98 29,860 -0.03(-0.10%)
Dec 22, 2014 31.18 31.18 30.95 31.01 13,270 +0.22(+0.70%)
Dec 19, 2014 30.89 30.89 30.71 30.79 26,299 +0.02(+0.05%)
Dec 18, 2014 30.82 30.83 30.57 30.78 19,750 +0.31(+1.02%)
Dec 17, 2014 30.40 30.63 30.30 30.47 66,962 -0.03(-0.10%)
Dec 16, 2014 30.79 30.50 50,643 +0.34(+1.11%)
Dec 15, 2014 30.64 30.64 30.16 30.16 11,769 -0.41(-1.33%)
Dec 12, 2014 30.87 30.87 30.56 30.57 108,962 -0.15(-0.49%)
Dec 11, 2014 30.84 30.94 30.72 30.72 4,739 -0.09(-0.31%)
Dec 10, 2014 31.07 31.07 30.79 30.82 4,572 -0.25(-0.79%)
Dec 09, 2014 31.05 31.07 30.97 31.06 8,416 -0.10(-0.32%)
Dec 08, 2014 31.25 31.25 31.13 31.16 4,307 -0.43(-1.37%)
Dec 05, 2014 31.42 31.59 31.39 31.59 43,643 +0.17(+0.53%)
Dec 04, 2014 31.33 31.53 31.33 31.43 27,456 +0.18(+0.56%)
Dec 03, 2014 31.21 31.25 31.16 31.25 3,120 -0.01(-0.03%)
Dec 02, 2014 31.25 31.27 31.21 31.26 10,171 -0.19(-0.61%)
Dec 01, 2014 31.61 31.61 31.41 31.45 9,465 +0.02(+0.05%)
Nov 28, 2014 31.51 31.55 31.42 31.43 6,593 -0.15(-0.48%)
Nov 26, 2014 31.59 31.59 31.59 0 +0.03(+0.10%)
Nov 25, 2014 31.43 31.61 31.43 31.55 19,953 +0.11(+0.35%)
Nov 24, 2014 31.32 31.44 31.32 31.44 6,582 +0.22(+0.69%)
Nov 21, 2014 31.37 31.42 31.16 31.23 36,184 -0.06(-0.20%)
Nov 20, 2014 31.19 31.33 31.16 31.29 28,278 -0.07(-0.23%)
Nov 19, 2014 31.27 31.59 31.19 31.36 61,931 +0.13(+0.41%)
Nov 18, 2014 31.14 31.26 31.14 31.23 5,951 +0.46(+1.48%)
Nov 17, 2014 30.73 30.80 30.73 30.78 2,635 -0.16(-0.52%)
Nov 14, 2014 30.78 30.94 30.78 30.94 1,021 -0.04(-0.13%)
Nov 13, 2014 30.94 30.98 30.88 30.98 4,356 +0.15(+0.49%)
Nov 12, 2014 30.88 30.91 30.79 30.83 35,960 -0.09(-0.29%)
Nov 11, 2014 30.78 31.00 30.77 30.92 11,787 +0.23(+0.76%)
Nov 10, 2014 30.80 30.80 30.68 30.68 34,778 +0.14(+0.44%)
Nov 07, 2014 30.45 30.59 30.44 30.55 10,136 +0.03(+0.09%)
Nov 06, 2014 30.57 30.59 30.48 30.52 3,264 -0.18(-0.58%)
Nov 05, 2014 30.63 30.70 30.60 30.70 6,328 +0.31(+1.02%)
Nov 04, 2014 30.33 30.47 30.33 30.39 11,753 +0.11(+0.35%)
Nov 03, 2014 30.47 30.50 30.20 30.28 3,067,733 -0.46(-1.50%)
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%)
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.