Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.51 +0.73 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.74	39.74	39.01	39.01	53,937	-0.64(-1.62%)
Feb 27, 2018	40.20	40.20	39.65	39.65	36,889	-0.57(-1.42%)
Feb 26, 2018	40.11	40.26	39.77	40.22	150,616	+0.43(+1.09%)
Feb 23, 2018	39.68	39.79	39.48	39.78	59,615	+0.33(+0.85%)
Feb 22, 2018				39.45	144,586	+0.13(+0.32%)
Feb 21, 2018	39.38	39.98	39.32	39.32	106,576	+0.00(+0.00%)
Feb 20, 2018	39.29	39.71	39.18	39.32	56,959	-0.18(-0.46%)
Feb 16, 2018		39.50	39.50	39.50	0	+0.14(+0.37%)
Feb 15, 2018	39.48	39.48	39.09	39.36	779,847	+0.19(+0.48%)
Feb 14, 2018	38.08	39.20	38.08	39.17	114,040	+0.86(+2.24%)
Feb 13, 2018	38.08	38.40	38.07	38.31	86,917	+0.10(+0.26%)
Feb 12, 2018	37.78	38.41	37.67	38.21	91,673	+0.75(+2.00%)
Feb 09, 2018	37.42	37.65	36.31	37.46	166,021	+0.42(+1.15%)
Feb 08, 2018	38.62	38.62	37.04	37.04	147,018	-1.66(-4.30%)
Feb 07, 2018	38.87	39.17	38.66	38.70	164,002	-0.20(-0.51%)
Feb 06, 2018	37.24	39.05	37.14	38.90	665,140	+0.24(+0.63%)
Feb 05, 2018	39.20	39.61	38.02	38.65	215,387	-0.80(-2.04%)
Feb 02, 2018	40.32	40.32	39.40	39.46	108,281	-1.11(-2.73%)

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.