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 (%)
Jul 13, 2015 32.74 32.74 32.74 0 -0.05(-0.15%)
Jul 10, 2015 32.39 32.86 32.39 32.78 347,144 +1.02(+3.22%)
Jul 09, 2015 31.85 32.00 31.65 31.76 212,991 +0.41(+1.30%)
Jul 08, 2015 31.39 31.47 31.30 31.35 17,316 -0.42(-1.33%)
Jul 07, 2015 31.64 31.79 31.16 31.78 81,254 -0.06(-0.20%)
Jul 06, 2015 31.71 31.99 31.71 31.84 64,692 -0.41(-1.26%)
Jul 02, 2015 32.25 32.25 32.25 0 +0.20(+0.62%)
Jul 01, 2015 32.39 32.43 31.90 32.05 74,326 -0.02(-0.05%)
Jun 30, 2015 32.69 32.71 31.93 32.06 132,841 -0.35(-1.08%)
Jun 29, 2015 32.74 32.80 32.39 32.42 1,449,862 -0.56(-1.70%)
Jun 26, 2015 33.15 33.15 32.80 32.98 27,453 +0.23(+0.71%)
Jun 25, 2015 32.94 33.02 32.74 32.74 45,072 -0.23(-0.70%)
Jun 24, 2015 33.11 33.24 32.89 32.98 65,992 -0.63(-1.88%)
Jun 23, 2015 33.38 33.67 33.38 33.61 47,518 -0.06(-0.17%)
Jun 22, 2015 33.81 33.85 33.61 33.66 41,685 +0.26(+0.79%)
Jun 19, 2015 33.29 33.43 33.16 33.40 62,939 +0.16(+0.48%)
Jun 18, 2015 33.13 33.37 33.08 33.24 66,351 +0.15(+0.46%)
Jun 17, 2015 33.20 33.21 32.81 33.09 110,531 -0.04(-0.12%)
Jun 16, 2015 33.06 33.18 33.02 33.13 125,072 +0.04(+0.12%)
Jun 15, 2015 32.89 33.13 32.79 33.09 67,679 -0.39(-1.17%)
Jun 12, 2015 33.56 33.65 33.41 33.48 57,515 -0.22(-0.64%)
Jun 11, 2015 33.73 33.73 33.54 33.69 59,515 -0.10(-0.28%)
Jun 10, 2015 33.69 33.84 33.62 33.79 56,339 +0.50(+1.51%)
Jun 09, 2015 33.38 33.43 33.23 33.29 51,444 -0.07(-0.21%)
Jun 08, 2015 33.24 33.36 33.20 33.36 57,824 +0.10(+0.30%)
Jun 05, 2015 33.05 33.24 32.93 33.25 131,505 -0.39(-1.17%)
Jun 04, 2015 33.89 34.01 33.57 33.65 103,205 -0.22(-0.66%)
Jun 03, 2015 33.85 34.00 33.85 33.87 48,377 +0.21(+0.62%)
Jun 02, 2015 33.76 33.82 33.63 33.66 51,627 +0.15(+0.45%)
Jun 01, 2015 33.45 33.85 33.35 33.51 161,957 +0.11(+0.33%)
May 29, 2015 33.98 33.98 33.40 33.40 147,266 -0.45(-1.34%)
May 28, 2015 33.79 33.87 33.63 33.85 75,863 +0.10(+0.28%)
May 27, 2015 33.69 33.79 33.67 33.76 22,074 +0.34(+1.03%)
May 26, 2015 33.81 33.81 33.38 33.41 20,435 -0.69(-2.01%)
May 22, 2015 34.10 34.10 34.10 0 -0.30(-0.86%)
May 21, 2015 34.48 34.51 34.36 34.40 18,523 +0.10(+0.30%)
May 20, 2015 34.24 34.39 34.12 34.29 18,521 +0.05(+0.14%)
May 19, 2015 34.35 34.40 34.20 34.24 48,140 -0.10(-0.30%)
May 18, 2015 34.64 34.64 34.31 34.35 59,398 -0.32(-0.92%)
May 15, 2015 34.37 34.70 34.23 34.67 62,756 -0.18(-0.50%)
May 14, 2015 34.67 34.90 34.56 34.84 267,767 +0.59(+1.73%)
May 13, 2015 34.09 34.30 34.09 34.25 76,961 +0.36(+1.06%)
May 12, 2015 33.88 34.00 33.83 33.89 30,582 +0.04(+0.12%)
May 11, 2015 33.90 33.99 33.82 33.85 220,869 -0.02(-0.05%)
May 08, 2015 33.96 34.09 33.85 33.87 11,834 +0.31(+0.93%)
May 07, 2015 33.59 33.63 33.46 33.56 32,569 -0.23(-0.69%)
May 06, 2015 33.91 33.99 33.73 33.79 26,640 +0.06(+0.19%)
May 05, 2015 34.17 34.17 33.73 33.73 22,761 -0.21(-0.61%)
May 04, 2015 34.01 34.01 33.85 33.93 22,714 -0.06(-0.19%)
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.