Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.626 9.731 9.578 9.683 68,344 +0.31(+3.27%)
Dec 30, 2008 9.473 9.473 9.150 9.376 7,854 +0.25(+2.75%)
Dec 29, 2008 9.134 9.134 8.985 9.126 13,711 -0.12(-1.31%)
Dec 26, 2008 9.142 9.271 9.069 9.247 59,278 +0.15(+1.69%)
Dec 24, 2008 9.013 9.126 8.980 9.093 61,019 +0.13(+1.44%)
Dec 23, 2008 9.223 9.279 8.964 8.964 26,619 -0.03(-0.36%)
Dec 22, 2008 9.271 9.400 8.979 8.997 4,150 -0.52(-5.43%)
Dec 19, 2008 8.827 9.578 8.827 9.513 3,467 -0.03(-0.34%)
Dec 18, 2008 9.748 9.748 9.505 9.546 3,520 -0.48(-4.75%)
Dec 17, 2008 9.869 10.05 9.845 10.02 4,653 +0.50(+5.26%)
Dec 16, 2008 9.376 9.564 9.376 9.521 1,799 +0.20(+2.17%)
Dec 13, 2008 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 12, 2008 8.803 9.320 8.803 9.320 1,627 +0.12(+1.32%)
Dec 11, 2008 9.530 9.530 9.198 9.198 742 -0.39(-4.04%)
Dec 10, 2008 9.441 9.586 9.441 9.586 2,687 +0.35(+3.80%)
Dec 09, 2008 9.263 9.267 9.232 9.235 1,794 +0.70(+8.19%)
Dec 08, 2008 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
Dec 05, 2008 8.076 8.536 8.076 8.536 3,902 +0.10(+1.19%)
Dec 04, 2008 8.512 8.585 8.415 8.436 7,762 +0.30(+3.73%)
Dec 03, 2008 8.140 8.352 8.132 8.132 7,399 -0.08(-0.98%)
Dec 02, 2008 8.245 8.245 8.213 8.213 1,908 +0.11(+1.30%)
Dec 01, 2008 8.520 8.520 8.108 8.108 1,480 -0.34(-4.05%)
Nov 28, 2008 8.447 8.447 8.451 8.451 123 +0.00(+0.00%)
Nov 26, 2008 8.439 8.451 8.439 8.451 793 +0.13(+1.59%)
Nov 25, 2008 7.785 8.318 7.785 8.318 8,579 +0.29(+3.62%)
Nov 24, 2008 8.027 8.027 8.027 8.027 123 +0.57(+7.58%)
Nov 21, 2008 7.083 7.462 6.994 7.462 4,728 +0.44(+6.21%)
Nov 20, 2008 7.341 7.541 7.026 7.026 10,432 -0.98(-12.21%)
Nov 19, 2008 8.082 8.082 8.003 8.003 775 -0.25(-3.03%)
Nov 18, 2008 8.520 8.520 8.254 8.254 371 -0.36(-4.13%)
Nov 17, 2008 8.464 8.730 8.455 8.609 4,293 -0.27(-3.00%)
Nov 14, 2008 8.682 8.875 8.682 8.875 839 +0.23(+2.71%)
Nov 13, 2008 8.439 8.682 8.439 8.641 129,739 +0.12(+1.42%)
Nov 12, 2008 8.714 8.722 8.520 8.520 3,756 -0.50(-5.55%)
Nov 11, 2008 9.064 9.069 8.997 9.021 8,790 -0.25(-2.70%)
Nov 10, 2008 9.796 9.796 9.271 9.271 247 -0.15(-1.62%)
Nov 07, 2008 9.263 9.425 9.263 9.423 742 +0.18(+1.91%)
Nov 06, 2008 9.416 9.416 9.215 9.247 1,238 -1.07(-10.34%)
Nov 05, 2008 9.328 10.31 9.328 10.31 5,267 -0.01(-0.08%)
Nov 04, 2008 9.772 10.35 9.772 10.32 9,621 +0.55(+5.62%)
Oct 31, 2008 9.303 9.772 9.772 9.772 2,352 +0.27(+2.80%)
Oct 30, 2008 8.908 9.643 8.908 9.505 14,722 +0.19(+1.99%)
Oct 29, 2008 8.803 9.530 8.803 9.320 3,477 +0.94(+11.28%)
Oct 28, 2008 8.221 8.382 8.221 8.375 1,088 -0.30(-3.45%)
Oct 27, 2008 8.754 8.867 8.674 8.674 4,333 -0.23(-2.63%)
Oct 24, 2008 9.707 9.707 8.496 8.908 3,561 -0.20(-2.22%)
Oct 23, 2008 9.344 9.344 9.110 9.110 1,238 -0.72(-7.31%)
Oct 22, 2008 9.618 9.828 9.618 9.828 495 -0.52(-5.07%)
Oct 21, 2008 10.20 10.35 10.19 10.35 2,228 +0.02(+0.16%)
Oct 20, 2008 10.34 10.34 10.34 10.34 123 +0.23(+2.24%)
Oct 17, 2008 9.764 10.39 9.764 10.11 30,956 +0.68(+7.19%)
Oct 16, 2008 9.416 9.610 9.152 9.433 3,135 -0.29(-2.94%)
Oct 15, 2008 10.11 10.11 9.521 9.718 9,039 -1.12(-10.33%)
Oct 14, 2008 11.39 11.40 10.64 10.84 6,308 +0.25(+2.40%)
Oct 13, 2008 10.09 10.61 10.09 10.58 10,743 +0.80(+8.13%)
Oct 10, 2008 8.787 10.05 8.787 9.788 8,065 -0.15(-1.46%)
Oct 09, 2008 10.41 10.77 9.933 9.933 2,164 -0.79(-7.38%)
Oct 08, 2008 10.17 11.07 10.17 10.72 10,095 +0.15(+1.37%)
Oct 07, 2008 11.40 11.42 10.58 10.58 4,398 -0.84(-7.36%)
Oct 06, 2008 11.31 11.42 10.49 11.42 46,507 -0.42(-3.55%)
Oct 03, 2008 11.67 12.59 11.67 11.84 26,046 -0.19(-1.54%)
Oct 02, 2008 12.70 13.02 11.98 12.03 42,821 -1.24(-9.32%)
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.