Indicators

Materials Alphadex ETF FT (NY: FXZ )

67.45 -0.03 (-0.04%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.12	16.42	16.03	16.12	90,531	-0.27(-1.62%)
May 27, 2010	15.90	16.39	15.89	16.39	99,600	+0.79(+5.06%)
May 26, 2010	15.70	15.98	15.54	15.60	259,420	+0.06(+0.36%)
May 25, 2010	15.02	15.55	14.88	15.54	482,425	+0.06(+0.42%)
May 24, 2010	15.64	15.79	15.47	15.48	472,151	-0.16(-1.03%)
May 21, 2010	15.08	15.74	15.04	15.64	1,860,651	+0.28(+1.83%)
May 20, 2010	15.35	15.72	15.22	15.36	482,334	-0.80(-4.98%)
May 19, 2010	16.24	16.32	15.83	16.16	161,917	-0.11(-0.69%)
May 18, 2010	16.78	16.89	16.26	16.28	79,905	-0.28(-1.70%)
May 17, 2010	16.74	16.79	16.10	16.56	168,461	+0.02(+0.15%)
May 14, 2010	16.53	16.84	16.37	16.53	160,499	-0.43(-2.56%)
May 13, 2010	17.17	17.27	16.90	16.97	184,756	-0.17(-0.99%)
May 12, 2010	16.85	17.16	16.85	17.14	214,297	+0.39(+2.36%)
May 11, 2010	16.90	17.02	16.73	16.74	189,555	-0.09(-0.53%)
May 10, 2010	16.71	16.87	16.65	16.83	210,280	+0.88(+5.50%)
May 07, 2010	16.20	16.51	15.84	15.95	1,641,408	-0.42(-2.56%)
May 06, 2010	16.86	17.02	0.0001	16.37	569,654	-0.56(-3.33%)
May 05, 2010	16.97	17.22	16.80	16.94	739,022	-0.23(-1.33%)
May 04, 2010	17.62	17.62	17.07	17.16	320,785	-0.63(-3.55%)

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.