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 (%)
Apr 30, 2013 28.19 28.39 28.19 28.20 1,169 +0.15(+0.54%)
Apr 29, 2013 28.06 28.16 28.02 28.05 17,521 +0.27(+0.98%)
Apr 26, 2013 27.73 27.79 27.73 27.78 2,104 +0.05(+0.17%)
Apr 25, 2013 27.68 27.73 27.68 27.73 6,250 +0.34(+1.22%)
Apr 24, 2013 27.39 27.42 27.30 27.39 3,224 +0.02(+0.06%)
Apr 23, 2013 27.27 27.38 27.27 27.38 285 +0.58(+2.18%)
Apr 22, 2013 26.79 26.79 26.79 26.79 375 +0.11(+0.40%)
Apr 18, 2013 26.69 26.69 26.69 26.69 0 +0.08(+0.29%)
Apr 17, 2013 26.70 26.71 26.61 26.61 959 -0.89(-3.25%)
Apr 16, 2013 27.57 27.63 27.50 27.50 1,075 +0.19(+0.68%)
Apr 15, 2013 27.56 27.56 27.26 27.32 1,466 -0.42(-1.51%)
Apr 12, 2013 27.70 27.80 27.70 27.74 1,506 -0.12(-0.43%)
Apr 11, 2013 27.87 27.87 27.74 27.86 32,791 +0.38(+1.40%)
Apr 10, 2013 27.42 27.55 27.42 27.47 2,733 +0.46(+1.68%)
Apr 09, 2013 26.84 27.02 26.84 27.02 1,456 -0.10(-0.38%)
Apr 05, 2013 27.12 27.12 27.12 0 -0.02(-0.06%)
Apr 04, 2013 27.09 27.30 27.04 27.14 9,115 -0.22(-0.79%)
Apr 03, 2013 27.42 27.42 27.35 27.35 2,201 -0.03(-0.10%)
Apr 02, 2013 27.35 27.41 27.30 27.38 1,910 +0.35(+1.29%)
Apr 01, 2013 27.20 27.20 27.03 27.03 560 -0.10(-0.38%)
Mar 28, 2013 27.32 27.35 27.14 27.14 107,711 +0.15(+0.56%)
Mar 27, 2013 26.96 26.99 26.90 26.99 4,731 -0.34(-1.25%)
Mar 26, 2013 27.34 27.40 27.28 27.33 3,125 +0.11(+0.41%)
Mar 25, 2013 27.27 27.27 27.22 27.22 4,175 -0.16(-0.58%)
Mar 22, 2013 27.40 27.46 27.35 27.38 2,730 +0.01(+0.02%)
Mar 21, 2013 27.45 27.49 27.37 27.37 7,707 -0.46(-1.64%)
Mar 20, 2013 27.70 27.90 27.70 27.82 3,775 -0.03(-0.11%)
Mar 19, 2013 27.82 27.86 27.56 27.86 35,785 -0.11(-0.40%)
Mar 18, 2013 27.82 28.07 27.82 27.97 4,845 -0.14(-0.48%)
Mar 15, 2013 28.09 28.30 28.08 28.10 9,422 +0.18(+0.63%)
Mar 14, 2013 27.78 27.94 27.78 27.93 1,871 +0.46(+1.69%)
Mar 13, 2013 27.44 27.46 27.44 27.46 897 -0.27(-0.96%)
Mar 12, 2013 27.88 27.88 27.72 27.73 1,308 +0.03(+0.12%)
Mar 11, 2013 27.69 27.75 27.69 27.70 4,182 -0.03(-0.12%)
Mar 08, 2013 27.70 27.73 27.55 27.73 5,506 -0.18(-0.63%)
Mar 07, 2013 27.95 27.95 27.83 27.90 29,092 +0.19(+0.67%)
Mar 06, 2013 27.69 27.72 27.69 27.72 813 -0.13(-0.47%)
Mar 05, 2013 27.86 27.86 27.74 27.85 2,342 +0.54(+1.96%)
Mar 04, 2013 27.23 27.31 27.23 27.31 786 -0.05(-0.18%)
Mar 01, 2013 27.30 27.38 27.30 27.36 1,119 -0.32(-1.15%)
Feb 28, 2013 27.70 27.70 27.66 27.68 1,113 +0.08(+0.27%)
Feb 27, 2013 27.50 27.60 27.50 27.60 989 +0.46(+1.69%)
Feb 26, 2013 27.15 27.15 27.11 27.15 1,222 -0.35(-1.28%)
Feb 22, 2013 27.38 27.51 27.38 27.50 2,369 +0.22(+0.81%)
Feb 21, 2013 27.42 27.42 27.21 27.28 2,601 -0.50(-1.80%)
Feb 20, 2013 28.10 28.11 27.78 27.78 15,290 -0.06(-0.23%)
Feb 19, 2013 27.86 27.94 27.82 27.84 2,728 +0.18(+0.66%)
Feb 15, 2013 27.66 27.68 27.63 27.66 1,695 -0.08(-0.29%)
Feb 14, 2013 27.54 27.74 27.54 27.74 2,087 +0.08(+0.29%)
Feb 13, 2013 27.59 27.68 27.59 27.66 81,058 +0.46(+1.67%)
Feb 12, 2013 27.35 27.43 27.20 27.20 18,191 -0.03(-0.11%)
Feb 11, 2013 27.24 27.27 27.19 27.23 15,538 +0.00(+0.02%)
Feb 08, 2013 27.23 27.25 27.19 27.23 17,803 -0.11(-0.41%)
Feb 07, 2013 27.19 27.34 26.90 27.34 34,682 +0.06(+0.20%)
Feb 06, 2013 27.16 27.30 27.16 27.28 7,069 +0.19(+0.69%)
Feb 04, 2013 27.27 27.31 27.07 27.09 4,874 -0.35(-1.26%)
Feb 01, 2013 27.46 27.62 27.33 27.44 6,954 +0.47(+1.75%)
Jan 31, 2013 27.04 27.23 26.95 26.97 88,434 -0.12(-0.44%)
Jan 30, 2013 27.09 27.21 27.03 27.09 75,363 +0.10(+0.39%)
Jan 29, 2013 26.90 26.99 26.90 26.99 9,622 -0.01(-0.03%)
Jan 28, 2013 26.96 27.07 26.96 26.99 74,856 -0.03(-0.11%)
Jan 25, 2013 27.09 27.11 26.96 27.02 2,617 +0.20(+0.76%)
Jan 24, 2013 26.79 26.83 26.79 26.82 815 +0.09(+0.34%)
Jan 22, 2013 26.73 26.73 26.73 0 -0.10(-0.36%)
Jan 18, 2013 26.83 26.85 26.63 26.83 21,719 -0.04(-0.15%)
Jan 17, 2013 26.79 26.87 26.79 26.87 500 +0.34(+1.30%)
Jan 16, 2013 26.58 26.58 26.52 26.52 826 -0.28(-1.05%)
Jan 14, 2013 26.80 26.80 26.80 26.80 0 -0.16(-0.59%)
Jan 12, 2013 26.96 27.00 26.93 26.96 1,754 +0.00(+0.00%)
Jan 11, 2013 26.96 27.00 26.93 26.96 1,754 -0.02(-0.09%)
Jan 10, 2013 26.99 26.99 26.99 26.99 250 +0.46(+1.72%)
Jan 09, 2013 26.39 26.53 26.39 26.53 7,241 +0.22(+0.84%)
Jan 08, 2013 26.31 26.34 26.31 26.31 1,764 -0.07(-0.26%)
Jan 07, 2013 26.31 26.38 26.21 26.38 438 +0.03(+0.12%)
Jan 04, 2013 26.15 26.35 26.15 26.35 1,716 +0.34(+1.32%)
Jan 03, 2013 26.05 26.22 26.00 26.00 3,844 -0.22(-0.85%)
Jan 02, 2013 26.34 26.34 26.16 26.23 12,059 +0.35(+1.34%)
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%)
Oct 04, 2012 24.58 24.58 24.52 24.56 2,705 +0.49(+2.04%)
Sep 28, 2012 24.07 24.07 24.07 0 +0.09(+0.39%)
Sep 26, 2012 23.97 23.97 23.97 0 -0.59(-2.41%)
Sep 25, 2012 24.57 24.57 24.57 24.57 125 +0.22(+0.92%)
Sep 24, 2012 24.37 24.37 24.34 24.34 1,156 -0.40(-1.61%)
Sep 21, 2012 24.81 24.85 24.69 24.74 4,566 -0.41(-1.62%)
Sep 17, 2012 25.15 25.15 25.15 0 -0.00(-0.00%)
Sep 14, 2012 25.18 25.20 25.15 25.15 568 +0.28(+1.12%)
Sep 13, 2012 24.77 24.87 24.77 24.87 1,252 +0.45(+1.83%)
Sep 12, 2012 24.42 24.42 24.42 24.42 150 +0.25(+1.02%)
Sep 11, 2012 24.17 24.17 24.17 24.17 267 +1.08(+4.67%)
Sep 05, 2012 23.10 23.10 23.10 0 -0.12(-0.52%)
Sep 04, 2012 23.22 23.22 23.22 23.22 191 +0.31(+1.34%)
Aug 30, 2012 22.91 22.91 22.91 22.91 0 -0.23(-1.01%)
Aug 29, 2012 23.14 23.14 23.14 23.14 331 -0.06(-0.24%)
Aug 24, 2012 23.20 23.20 23.20 0 +0.15(+0.64%)
Aug 17, 2012 23.05 23.05 23.05 0 +0.17(+0.75%)
Aug 14, 2012 22.88 22.88 22.88 0 +0.12(+0.53%)
Aug 13, 2012 22.78 22.78 22.76 22.76 500 +0.02(+0.07%)
Aug 11, 2012 22.77 22.78 22.74 22.74 747 +0.00(+0.00%)
Aug 10, 2012 22.77 22.78 22.74 22.74 747 -0.10(-0.42%)
Aug 09, 2012 22.84 22.84 22.84 22.84 375 +0.09(+0.39%)
Aug 08, 2012 22.75 22.75 22.75 22.75 325 +0.02(+0.07%)
Aug 07, 2012 22.74 22.74 22.74 22.74 152 +0.03(+0.14%)
Aug 06, 2012 22.70 22.70 22.70 22.70 403 +0.22(+0.96%)
Aug 03, 2012 22.36 22.49 22.35 22.49 2,325 +0.18(+0.79%)
Aug 01, 2012 22.31 22.31 22.31 0 +0.00(+0.00%)
Jul 27, 2012 22.31 22.31 22.31 0 +0.73(+3.37%)
Jul 25, 2012 21.59 21.59 21.59 0 +0.18(+0.83%)
Jul 23, 2012 21.41 21.41 21.41 0 -0.61(-2.76%)
Jul 20, 2012 22.07 22.07 22.02 22.02 1,293 +0.21(+0.94%)
Jul 09, 2012 21.81 21.81 21.81 0 -0.13(-0.59%)
Jul 06, 2012 21.94 21.94 21.89 21.94 765 -0.68(-2.99%)
Jul 03, 2012 22.62 22.62 22.62 0 +0.35(+1.59%)
Jun 29, 2012 22.26 22.26 22.26 0 +0.68(+3.14%)
Jun 26, 2012 21.59 21.59 21.59 0 +0.23(+1.08%)
Jun 25, 2012 21.35 21.36 20.25 21.36 582 -1.17(-5.18%)
Jun 19, 2012 22.52 22.52 22.52 0 +0.43(+1.97%)
Jun 15, 2012 22.09 22.09 22.09 0 +0.15(+0.67%)
Jun 14, 2012 21.94 21.94 21.94 21.94 125 +0.22(+1.03%)
Jun 12, 2012 21.71 21.71 21.71 0 +0.71(+3.36%)
Jun 05, 2012 21.01 21.01 21.01 0 -0.54(-2.50%)
May 30, 2012 21.55 21.55 21.55 21.55 0 -0.45(-2.03%)
May 25, 2012 21.99 21.99 21.99 0 -0.65(-2.89%)
May 22, 2012 22.65 22.65 22.65 0 +0.48(+2.16%)
May 18, 2012 22.17 22.17 22.17 0 -0.01(-0.04%)
May 17, 2012 22.27 22.27 22.18 22.18 949 -0.20(-0.89%)
May 16, 2012 22.34 22.38 22.34 22.38 751 -0.06(-0.28%)
May 15, 2012 22.44 22.44 22.44 22.44 125 -0.90(-3.85%)
May 11, 2012 23.34 23.34 23.34 0 +0.05(+0.22%)
May 09, 2012 23.29 23.29 23.29 0 -0.39(-1.65%)
May 08, 2012 23.66 23.68 23.66 23.68 876 -0.24(-1.00%)
May 04, 2012 23.92 23.92 23.92 0 -0.46(-1.87%)
May 03, 2012 24.37 24.37 24.37 24.37 162 -0.09(-0.36%)
May 02, 2012 24.49 24.49 24.46 24.46 1,001 -0.36(-1.45%)
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.