Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

65.37 -0.66 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.55 23.75 23.41 23.41 83,374 -0.21(-0.89%)
May 30, 2013 23.53 23.72 23.53 23.62 134,698 +0.09(+0.39%)
May 29, 2013 23.51 23.56 23.26 23.53 121,507 -0.05(-0.21%)
May 28, 2013 23.71 23.71 23.50 23.58 63,982 +0.29(+1.23%)
May 24, 2013 23.30 23.34 23.14 23.29 106,131 -0.14(-0.61%)
May 23, 2013 23.17 23.50 23.06 23.44 76,526 -0.03(-0.14%)
May 22, 2013 23.84 24.03 23.35 23.47 97,436 -0.31(-1.31%)
May 21, 2013 23.78 23.94 23.74 23.78 74,145 +0.00(+0.00%)
May 20, 2013 23.70 23.86 23.57 23.78 34,289 +0.08(+0.32%)
May 17, 2013 23.48 23.73 23.48 23.71 131,043 +0.35(+1.52%)
May 16, 2013 23.51 23.61 23.33 23.35 66,118 -0.16(-0.68%)
May 15, 2013 23.35 23.59 23.34 23.51 76,506 +0.28(+1.20%)
May 13, 2013 23.42 23.42 23.20 23.24 231,100 -0.15(-0.65%)
May 10, 2013 23.38 23.40 23.19 23.39 214,106 +0.03(+0.14%)
May 09, 2013 23.52 23.56 23.32 23.35 37,827 -0.17(-0.72%)
May 08, 2013 23.25 23.52 23.20 23.52 193,340 +0.30(+1.31%)
May 07, 2013 23.08 23.23 23.00 23.22 218,505 +0.24(+1.03%)
May 06, 2013 22.91 23.00 22.81 22.98 37,657 +0.10(+0.44%)
May 03, 2013 22.82 22.99 22.82 22.88 82,878 +0.51(+2.26%)
May 02, 2013 22.26 22.42 22.17 22.38 157,430 +0.19(+0.84%)
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.