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, 2014 35.34 35.50 35.31 35.50 5,202 +0.27(+0.76%)
Apr 29, 2014 35.38 35.38 35.16 35.24 5,863 +0.19(+0.55%)
Apr 28, 2014 34.96 35.04 34.77 35.04 11,418 +0.09(+0.25%)
Apr 25, 2014 34.96 35.01 34.94 34.96 5,385 -0.13(-0.38%)
Apr 24, 2014 35.09 35.12 34.99 35.09 2,642 -0.06(-0.17%)
Apr 23, 2014 35.16 35.16 35.15 35.15 1,100 +0.19(+0.55%)
Apr 22, 2014 34.95 35.07 34.93 34.96 5,047 +0.28(+0.81%)
Apr 21, 2014 34.66 34.68 34.58 34.68 16,067 -0.00(-0.00%)
Apr 17, 2014 34.68 34.68 34.68 0 +0.42(+1.21%)
Apr 16, 2014 34.22 34.26 34.09 34.26 187,343 +0.53(+1.56%)
Apr 15, 2014 33.83 33.91 33.56 33.73 4,418 -0.26(-0.75%)
Apr 14, 2014 33.93 33.99 33.93 33.99 760 -0.34(-0.99%)
Apr 11, 2014 34.40 34.56 34.33 34.33 4,793 -0.52(-1.48%)
Apr 10, 2014 35.09 35.10 34.82 34.84 2,600 -0.32(-0.91%)
Apr 09, 2014 34.91 35.16 34.91 35.16 4,810 +0.55(+1.60%)
Apr 08, 2014 34.36 34.65 34.36 34.61 2,504 -0.17(-0.49%)
Apr 07, 2014 34.76 34.83 34.59 34.78 3,086 +0.06(+0.18%)
Apr 04, 2014 34.77 34.91 34.68 34.72 3,205 -0.05(-0.13%)
Apr 03, 2014 34.70 34.77 34.55 34.77 4,221 -0.08(-0.22%)
Apr 02, 2014 34.64 34.84 34.64 34.84 2,038 -0.06(-0.16%)
Apr 01, 2014 34.90 34.91 34.78 34.90 13,012 +0.27(+0.79%)
Mar 31, 2014 34.64 34.68 34.59 34.63 4,701 +0.37(+1.09%)
Mar 28, 2014 34.32 34.35 34.14 34.25 2,396 +0.08(+0.25%)
Mar 27, 2014 34.40 34.40 34.01 34.17 5,092 -0.03(-0.08%)
Mar 26, 2014 34.32 34.32 34.16 34.20 7,485 +0.09(+0.26%)
Mar 25, 2014 34.04 34.12 33.96 34.11 8,534 +0.30(+0.87%)
Mar 24, 2014 33.59 33.87 33.58 33.81 8,925 -0.26(-0.75%)
Mar 21, 2014 34.37 34.37 33.94 34.07 1,398 +0.02(+0.05%)
Mar 20, 2014 33.87 34.12 33.87 34.05 5,737 -0.12(-0.35%)
Mar 19, 2014 34.68 34.68 34.13 34.17 11,265 -0.60(-1.72%)
Mar 18, 2014 34.56 34.77 34.56 34.77 15,958 +0.31(+0.90%)
Mar 17, 2014 34.36 34.46 34.36 34.46 19,790 +0.58(+1.70%)
Mar 14, 2014 34.01 34.01 33.88 33.88 2,446 -0.13(-0.38%)
Mar 13, 2014 34.62 34.62 34.01 34.01 4,173 -0.63(-1.82%)
Mar 12, 2014 34.52 34.64 34.51 34.64 4,691 -0.03(-0.09%)
Mar 11, 2014 34.80 34.80 34.59 34.68 1,773 +0.02(+0.07%)
Mar 10, 2014 34.52 34.77 34.52 34.65 9,900 -0.23(-0.66%)
Mar 07, 2014 34.87 34.88 34.60 34.88 5,262 -0.07(-0.21%)
Mar 06, 2014 34.96 35.00 34.82 34.96 4,198 +0.45(+1.30%)
Mar 05, 2014 34.51 34.51 34.51 34.51 490 +0.15(+0.44%)
Mar 04, 2014 34.22 34.36 34.15 34.36 3,976 +0.63(+1.85%)
Mar 03, 2014 33.86 34.01 33.73 33.73 6,140 -1.03(-2.97%)
Feb 28, 2014 34.57 34.76 34.57 34.76 3,622 +0.46(+1.35%)
Feb 27, 2014 34.28 34.30 34.15 34.30 5,523 +0.35(+1.04%)
Feb 26, 2014 34.08 34.08 33.92 33.95 1,443 -0.03(-0.10%)
Feb 25, 2014 33.99 34.15 33.98 33.98 1,406 +0.09(+0.26%)
Feb 24, 2014 33.82 34.02 33.82 33.89 4,800 +0.03(+0.09%)
Feb 21, 2014 33.86 33.94 33.65 33.86 9,493 +0.15(+0.45%)
Feb 20, 2014 33.66 33.73 33.54 33.71 11,059 -0.21(-0.62%)
Feb 19, 2014 33.99 34.05 33.92 33.92 5,106 -0.03(-0.09%)
Feb 18, 2014 33.92 33.99 33.92 33.95 3,334 +0.15(+0.43%)
Feb 14, 2014 33.80 33.80 33.80 0 +0.21(+0.61%)
Feb 13, 2014 33.57 33.70 33.52 33.60 8,543 +0.22(+0.67%)
Feb 12, 2014 33.37 33.41 33.30 33.37 3,043 -0.00(-0.01%)
Feb 11, 2014 33.28 33.41 33.28 33.38 10,419 +0.24(+0.72%)
Feb 10, 2014 33.18 33.18 33.03 33.14 5,091 -0.09(-0.27%)
Feb 07, 2014 32.76 33.23 32.76 33.23 38,606 +0.53(+1.61%)
Feb 06, 2014 32.72 32.72 32.70 32.70 683 +0.49(+1.51%)
Feb 05, 2014 32.21 32.22 32.03 32.22 13,315 +0.15(+0.48%)
Feb 04, 2014 32.02 32.07 31.85 32.06 20,430 +0.29(+0.93%)
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.