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, 2012 24.57 24.60 24.46 24.60 900 -0.09(-0.37%)
Apr 27, 2012 24.68 24.69 24.68 24.69 2,498 +0.14(+0.57%)
Apr 26, 2012 24.44 24.55 24.40 24.55 1,144 +0.09(+0.37%)
Apr 25, 2012 24.45 24.46 24.38 24.46 1,270 +0.38(+1.56%)
Apr 24, 2012 24.00 24.09 24.00 24.09 1,252 +0.29(+1.21%)
Apr 23, 2012 23.81 23.81 23.80 23.80 1,252 -0.73(-2.96%)
Apr 20, 2012 24.47 24.53 24.47 24.53 1,818 +0.30(+1.22%)
Apr 19, 2012 24.17 24.23 24.17 24.23 13,692 +0.06(+0.23%)
Apr 18, 2012 24.12 24.22 24.12 24.17 1,719 -0.06(-0.23%)
Apr 17, 2012 24.23 24.23 24.23 24.23 250 +0.33(+1.36%)
Apr 16, 2012 23.90 23.90 23.90 23.90 161 +0.05(+0.20%)
Apr 13, 2012 23.88 24.10 23.74 23.86 6,602 -0.45(-1.86%)
Apr 12, 2012 24.21 24.45 24.21 24.31 6,290 +0.53(+2.22%)
Apr 11, 2012 23.84 23.84 23.78 23.78 751 +0.27(+1.16%)
Apr 10, 2012 23.94 24.11 23.51 23.51 3,077 -0.40(-1.67%)
Apr 09, 2012 23.96 24.12 23.91 23.91 375 -0.02(-0.10%)
Apr 05, 2012 24.01 24.05 23.93 23.93 74,797 -1.05(-4.22%)
Apr 02, 2012 24.99 24.99 24.99 0 +0.70(+2.89%)
Mar 29, 2012 24.29 24.29 24.29 24.29 0 -0.27(-1.11%)
Mar 28, 2012 24.60 24.60 24.56 24.56 487 -0.24(-0.97%)
Mar 27, 2012 25.04 25.12 24.80 24.80 9,998 +0.01(+0.03%)
Mar 23, 2012 24.79 24.79 24.79 0 +0.23(+0.94%)
Mar 22, 2012 24.52 24.68 24.52 24.56 2,359 -0.46(-1.85%)
Mar 21, 2012 25.02 25.02 25.02 25.02 435 -0.44(-1.73%)
Mar 19, 2012 25.46 25.46 25.46 0 +0.06(+0.22%)
Mar 16, 2012 25.40 25.40 25.40 25.40 313 +0.27(+1.08%)
Mar 15, 2012 25.05 25.13 25.05 25.13 404 +0.80(+3.28%)
Mar 14, 2012 24.67 24.67 24.33 24.33 375 -0.33(-1.33%)
Mar 08, 2012 24.66 24.66 24.66 0 +0.48(+1.98%)
Mar 07, 2012 24.16 24.25 24.16 24.18 669 -0.71(-2.86%)
Mar 02, 2012 24.89 24.89 24.89 0 -0.22(-0.86%)
Mar 01, 2012 24.93 25.12 24.93 25.11 11,437 +0.14(+0.58%)
Feb 29, 2012 24.91 24.96 24.91 24.96 1,126 +0.20(+0.81%)
Feb 28, 2012 24.77 24.77 24.77 24.77 281 -0.04(-0.18%)
Feb 27, 2012 24.81 24.81 24.81 24.81 409 +0.44(+1.79%)
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.