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, 2015 24.96 24.79 24.79 24.79 44,209 -0.13(-0.53%)
Dec 30, 2015 24.99 25.11 24.91 24.92 183,538 -0.19(-0.77%)
Dec 29, 2015 25.11 25.23 24.95 25.12 42,443 +0.16(+0.65%)
Dec 28, 2015 25.05 25.11 24.78 24.95 30,960 -0.28(-1.10%)
Dec 24, 2015 25.19 25.23 25.23 25.23 17,230 +0.04(+0.14%)
Dec 23, 2015 24.94 25.20 24.91 25.19 20,675 +0.46(+1.88%)
Dec 22, 2015 24.41 24.80 24.39 24.73 32,238 +0.41(+1.70%)
Dec 21, 2015 24.36 24.41 24.20 24.32 15,819 +0.13(+0.54%)
Dec 18, 2015 24.27 24.38 24.18 24.19 31,177 -0.11(-0.47%)
Dec 17, 2015 24.56 24.67 24.30 24.30 28,843 -0.64(-2.57%)
Dec 16, 2015 24.77 24.98 24.58 24.94 54,682 +0.28(+1.14%)
Dec 15, 2015 24.76 24.87 24.59 24.66 75,562 +0.09(+0.36%)
Dec 14, 2015 24.85 24.85 24.42 24.57 211,479 -0.33(-1.34%)
Dec 11, 2015 24.99 25.14 24.88 24.91 52,927 -0.47(-1.87%)
Dec 10, 2015 25.27 25.58 25.25 25.38 31,381 +0.10(+0.38%)
Dec 09, 2015 25.22 25.62 25.16 25.28 37,799 +0.21(+0.85%)
Dec 08, 2015 25.19 25.34 25.05 25.07 35,379 -0.39(-1.52%)
Dec 07, 2015 25.74 25.75 25.35 25.46 59,516 -0.43(-1.66%)
Dec 04, 2015 25.60 25.91 25.58 25.89 86,282 +0.32(+1.24%)
Dec 03, 2015 25.88 25.88 25.41 25.57 87,595 -0.18(-0.68%)
Dec 02, 2015 26.09 26.09 25.69 25.75 259,015 -0.42(-1.61%)
Dec 01, 2015 26.11 26.17 25.99 26.17 153,873 +0.12(+0.47%)
Nov 30, 2015 26.10 26.16 25.99 26.05 207,377 +0.02(+0.07%)
Nov 27, 2015 25.99 26.07 25.91 26.03 5,446 +0.01(+0.03%)
Nov 25, 2015 26.05 26.02 26.02 26.02 86,717 -0.05(-0.20%)
Nov 24, 2015 25.71 26.13 25.71 26.07 38,359 +0.29(+1.12%)
Nov 23, 2015 25.84 26.05 25.76 25.78 46,614 -0.09(-0.34%)
Nov 20, 2015 26.11 26.11 25.81 25.87 18,489 -0.16(-0.61%)
Nov 19, 2015 25.94 26.12 25.93 26.03 26,006 +0.08(+0.30%)
Nov 18, 2015 25.46 25.96 25.45 25.95 39,902 +0.62(+2.46%)
Nov 17, 2015 25.44 25.54 25.26 25.33 92,681 -0.07(-0.28%)
Nov 16, 2015 25.09 25.41 25.07 25.40 46,388 +0.30(+1.19%)
Nov 13, 2015 24.89 25.26 24.84 25.10 33,038 +0.21(+0.85%)
Nov 12, 2015 25.22 25.22 24.89 24.89 21,260 -0.61(-2.41%)
Nov 11, 2015 25.59 25.60 25.42 25.50 24,177 -0.03(-0.10%)
Nov 10, 2015 25.53 25.62 25.35 25.53 17,889 -0.06(-0.24%)
Nov 09, 2015 25.84 25.84 25.42 25.59 147,613 -0.31(-1.19%)
Nov 06, 2015 25.64 25.91 25.64 25.90 64,837 -0.04(-0.14%)
Nov 05, 2015 26.08 26.08 25.70 25.93 270,262 -0.16(-0.61%)
Nov 04, 2015 26.40 26.40 26.08 26.09 69,905 -0.31(-1.16%)
Nov 03, 2015 26.37 26.62 26.26 26.40 374,147 -0.04(-0.13%)
Nov 02, 2015 26.43 26.52 26.06 26.43 884,653 +0.37(+1.41%)
Oct 30, 2015 25.98 26.18 25.94 26.06 20,355 +0.13(+0.51%)
Oct 29, 2015 25.84 25.98 25.84 25.93 11,033 -0.02(-0.07%)
Oct 28, 2015 25.43 26.09 25.43 25.95 93,944 +0.60(+2.35%)
Oct 27, 2015 25.46 25.48 25.14 25.35 27,444 -0.23(-0.89%)
Oct 26, 2015 25.85 25.91 25.58 25.58 25,896 -0.32(-1.25%)
Oct 23, 2015 25.87 26.00 25.80 25.91 36,853 +0.24(+0.92%)
Oct 22, 2015 25.12 25.70 25.12 25.67 64,274 +0.72(+2.88%)
Oct 21, 2015 25.37 25.37 24.95 24.95 20,473 -0.36(-1.42%)
Oct 20, 2015 25.27 25.54 25.27 25.31 30,863 -0.03(-0.10%)
Oct 19, 2015 25.48 25.48 25.20 25.34 35,433 -0.28(-1.10%)
Oct 16, 2015 25.64 25.64 25.47 25.62 47,742 -0.14(-0.55%)
Oct 15, 2015 25.70 25.77 25.35 25.76 48,159 +0.10(+0.38%)
Oct 14, 2015 25.64 25.77 25.51 25.66 64,964 +0.06(+0.24%)
Oct 13, 2015 25.64 25.94 25.53 25.60 13,782 -0.19(-0.75%)
Oct 12, 2015 25.79 25.81 25.70 25.79 25,728 -0.23(-0.88%)
Oct 09, 2015 26.10 26.30 25.96 26.02 92,754 +0.04(+0.17%)
Oct 08, 2015 25.45 26.05 25.45 25.98 170,494 +0.47(+1.82%)
Oct 07, 2015 25.34 25.60 25.17 25.51 506,263 +0.36(+1.43%)
Oct 06, 2015 25.19 25.27 25.03 25.15 23,386 +0.11(+0.43%)
Oct 05, 2015 24.61 25.05 24.61 25.04 35,979 +0.64(+2.61%)
Oct 02, 2015 23.68 24.41 23.62 24.41 93,599 +0.60(+2.50%)
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.