Indicators

Materials Alphadex ETF FT (NY: FXZ )

66.60 +1.29 (+1.98%)

Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.67	28.69	28.49	28.52	185,594	-0.26(-0.91%)
May 28, 2015	28.79	28.79	28.66	28.78	13,406	-0.10(-0.36%)
May 27, 2015	28.69	28.89	28.64	28.88	25,814	+0.21(+0.73%)
May 26, 2015	28.90	28.90	28.57	28.67	82,173	-0.35(-1.20%)
May 22, 2015	29.12	29.02	29.02	29.02	31,622	-0.05(-0.18%)
May 21, 2015	29.00	29.13	29.00	29.07	46,688	+0.01(+0.03%)
May 20, 2015	28.98	29.16	28.98	29.06	42,612	+0.00(+0.00%)
May 19, 2015	29.21	29.22	28.98	29.06	29,192	-0.16(-0.54%)
May 18, 2015	29.12	29.23	29.05	29.22	134,583	+0.02(+0.06%)
May 15, 2015	29.13	29.21	28.98	29.20	40,061	+0.10(+0.33%)
May 14, 2015	29.12	29.19	28.97	29.11	27,720	+0.23(+0.78%)
May 13, 2015	28.81	29.00	28.78	28.88	25,613	+0.19(+0.67%)
May 12, 2015	28.67	28.73	28.58	28.69	47,530	-0.13(-0.45%)
May 11, 2015	28.72	28.90	28.72	28.82	55,447	+0.04(+0.15%)
May 08, 2015	28.68	28.87	28.68	28.78	117,061	+0.31(+1.10%)
May 07, 2015	28.26	28.47	28.22	28.46	65,146	+0.05(+0.18%)
May 06, 2015	28.63	28.63	28.30	28.41	108,872	-0.02(-0.06%)
May 05, 2015	28.86	28.97	28.38	28.43	83,704	-0.37(-1.30%)
May 04, 2015	28.90	28.96	28.78	28.80	220,264	+0.07(+0.24%)

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.