Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

65.31 +0.68 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 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, 2009 10.31 10.55 10.30 10.32 59,185 +0.19(+1.88%)
Apr 29, 2009 10.02 10.19 10.02 10.13 5,610 +0.30(+3.07%)
Apr 28, 2009 9.690 9.920 9.690 9.825 10,077 -0.08(-0.80%)
Apr 27, 2009 9.896 10.01 9.829 9.904 83,332 -0.25(-2.42%)
Apr 24, 2009 9.532 10.17 9.532 10.15 6,462 +0.50(+5.18%)
Apr 23, 2009 9.833 9.833 9.460 9.651 9,344 -0.30(-3.03%)
Apr 22, 2009 9.730 9.960 9.538 9.952 13,565 +0.39(+4.06%)
Apr 21, 2009 9.159 9.563 9.159 9.563 10,383 +0.37(+4.06%)
Apr 20, 2009 9.273 9.294 9.127 9.191 34,550 -0.65(-6.61%)
Apr 17, 2009 9.706 9.920 9.706 9.841 36,241 +0.09(+0.89%)
Apr 16, 2009 9.488 9.754 9.488 9.754 7,470 +0.28(+3.00%)
Apr 15, 2009 9.214 9.469 9.214 9.469 62,918 +0.17(+1.80%)
Apr 14, 2009 9.373 9.452 9.254 9.302 18,926 -0.21(-2.25%)
Apr 13, 2009 9.468 9.532 9.246 9.516 31,903 +0.12(+1.27%)
Apr 09, 2009 9.270 9.397 9.238 9.397 26,638 +0.58(+6.56%)
Apr 08, 2009 8.873 8.873 8.770 8.818 7,435 +0.06(+0.72%)
Apr 07, 2009 8.866 8.866 8.691 8.755 11,384 -0.34(-3.75%)
Apr 06, 2009 9.048 9.095 8.937 9.095 10,927 -0.14(-1.54%)
Apr 03, 2009 9.072 9.238 8.969 9.238 21,801 +0.10(+1.04%)
Apr 02, 2009 9.151 9.221 9.123 9.143 3,606 +0.53(+6.17%)
Apr 01, 2009 8.144 8.636 8.144 8.612 115,576 +0.29(+3.43%)
Mar 31, 2009 8.350 8.382 8.234 8.326 6,599 +0.10(+1.16%)
Mar 30, 2009 8.279 8.279 8.096 8.231 3,705 -0.57(-6.49%)
Mar 26, 2009 8.723 8.826 8.643 8.802 12,822 +0.48(+5.82%)
Mar 25, 2009 8.461 8.659 8.217 8.318 7,437 -0.12(-1.41%)
Mar 24, 2009 8.287 8.509 8.236 8.437 9,046 +0.18(+2.21%)
Mar 23, 2009 8.176 8.255 8.176 8.255 3,077 +0.48(+6.23%)
Mar 20, 2009 7.948 7.948 7.724 7.771 2,194 -0.28(-3.45%)
Mar 19, 2009 8.160 8.160 8.016 8.049 14,488 +0.13(+1.60%)
Mar 18, 2009 7.484 8.258 7.478 7.922 5,389 +0.26(+3.42%)
Mar 17, 2009 7.462 7.660 7.462 7.660 3,834 +0.03(+0.37%)
Mar 16, 2009 7.597 7.803 7.597 7.632 5,292 +0.07(+0.88%)
Mar 13, 2009 7.565 7.589 7.438 7.565 0 +0.06(+0.74%)
Mar 12, 2009 7.121 7.510 7.113 7.510 13,615 +0.17(+2.27%)
Mar 11, 2009 7.264 7.356 7.212 7.343 6,614 +0.10(+1.31%)
Mar 10, 2009 7.121 7.248 7.050 7.248 14,126 +0.59(+8.94%)
Mar 09, 2009 6.558 6.756 6.558 6.653 3,345 +0.12(+1.82%)
Mar 06, 2009 6.661 6.661 6.455 6.534 0 -0.05(-0.81%)
Mar 05, 2009 6.772 6.788 6.545 6.588 2,957 -0.36(-5.14%)
Mar 04, 2009 6.907 7.050 6.883 6.945 13,558 +0.40(+6.15%)
Mar 02, 2009 6.954 6.954 6.542 6.542 32,872 -0.69(-9.56%)
Feb 27, 2009 7.208 7.351 7.192 7.233 0 +0.02(+0.24%)
Feb 26, 2009 7.486 7.525 7.216 7.216 13,039 -0.07(-0.89%)
Feb 25, 2009 7.319 7.462 7.280 7.281 7,735 -0.18(-2.42%)
Feb 24, 2009 7.137 7.462 7.097 7.462 1,375 +0.40(+5.61%)
Feb 23, 2009 7.422 7.430 7.065 7.065 24,054 -0.57(-7.46%)
Feb 20, 2009 7.454 7.635 7.422 7.635 49,007 -0.01(-0.12%)
Feb 19, 2009 7.811 7.811 7.636 7.644 25,096 -0.04(-0.52%)
Feb 18, 2009 7.763 7.772 7.644 7.684 3,094 -0.16(-1.98%)
Feb 17, 2009 7.962 7.969 7.835 7.839 3,757 -0.57(-6.83%)
Feb 13, 2009 8.437 8.461 8.390 8.414 2,915 +0.20(+2.45%)
Feb 12, 2009 8.215 8.342 8.128 8.212 2,013 -0.11(-1.37%)
Feb 11, 2009 8.429 8.429 8.207 8.326 3,873 +0.02(+0.19%)
Feb 10, 2009 8.683 8.683 8.310 8.310 4,099 -0.49(-5.59%)
Feb 09, 2009 8.878 8.878 8.794 8.802 836 +0.08(+0.86%)
Feb 06, 2009 8.690 8.727 8.690 8.727 327 +0.31(+3.63%)
Feb 05, 2009 8.177 8.421 8.177 8.421 2,211 +0.11(+1.34%)
Feb 04, 2009 8.469 8.469 8.295 8.310 755 +0.07(+0.87%)
Feb 03, 2009 8.088 8.271 8.088 8.239 5,783 +0.22(+2.76%)
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.