Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
May 30, 2007	15.88	15.88	15.88	15.88	1,280	+0.20(+1.29%)
May 29, 2007	15.68	15.68	15.68	15.68	0	+0.00(+0.00%)
May 25, 2007	15.67	15.68	15.67	15.68	25,615	-0.12(-0.79%)
May 24, 2007	15.90	15.90	15.80	15.80	14,088	-0.13(-0.83%)
May 23, 2007	15.94	15.94	15.94	15.94	1,280	+0.10(+0.64%)
May 22, 2007	15.83	15.83	15.83	15.83	3,842	-0.03(-0.20%)
May 21, 2007	15.90	15.90	15.87	15.87	3,842	+0.12(+0.74%)
May 18, 2007	15.72	15.76	15.70	15.75	14,088	+0.06(+0.40%)
May 17, 2007	15.52	15.69	15.52	15.69	10,246	+0.06(+0.40%)
May 16, 2007	15.65	15.65	15.62	15.62	6,403	-0.13(-0.84%)
May 15, 2007	15.67	15.77	15.65	15.76	16,650	+0.12(+0.80%)
May 14, 2007	15.69	15.73	15.62	15.63	12,807	-0.05(-0.30%)
May 11, 2007	15.68	15.68	15.68	15.68	12,807	+0.13(+0.85%)

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.