Indicators

Materials Alphadex ETF FT (NY: FXZ )

66.60 +1.29 (+1.98%)

Streaming Delayed Price Updated: 2:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.23	11.29	11.22	11.27	6,555	+0.08(+0.71%)
May 28, 2009	11.12	11.20	10.98	11.19	4,710	+0.09(+0.84%)
May 27, 2009	11.38	11.44	11.10	11.10	12,313	-0.16(-1.46%)
May 26, 2009	10.80	11.32	10.80	11.26	3,466	+0.30(+2.75%)
May 22, 2009	10.97	11.09	10.95	10.96	6,526	+0.06(+0.58%)
May 21, 2009	11.04	11.04	10.76	10.90	57,951	-0.34(-3.03%)
May 20, 2009	11.35	11.56	11.20	11.24	9,956	+0.01(+0.07%)
May 19, 2009	11.14	11.23	11.14	11.23	3,228	+0.31(+2.83%)
May 18, 2009	10.66	10.96	10.66	10.92	2,964	+0.45(+4.30%)
May 15, 2009	10.59	10.72	10.39	10.47	4,715	-0.06(-0.59%)
May 14, 2009	10.20	10.60	10.13	10.53	32,588	+0.26(+2.55%)
May 13, 2009	10.54	10.54	10.22	10.27	10,304	-0.53(-4.92%)
May 12, 2009	10.70	10.83	10.68	10.80	5,971	-0.03(-0.29%)
May 11, 2009	11.32	11.32	10.77	10.83	12,253	-0.37(-3.33%)
May 08, 2009	10.91	11.25	10.87	11.20	12,012	+0.40(+3.74%)
May 07, 2009	11.39	11.39	10.66	10.80	13,903	-0.31(-2.78%)
May 06, 2009	11.14	11.18	10.90	11.11	51,344	+0.12(+1.08%)
May 05, 2009	11.36	11.36	10.86	10.99	33,468	+0.02(+0.20%)
May 04, 2009	10.74	11.03	10.74	10.97	5,127	+0.49(+4.64%)

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.