Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Alphadex Fund FT (NY: FSZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.33 34.38 34.18 34.34 1,433 -0.06(-0.18%)
Jun 27, 2014 34.31 34.40 34.22 34.40 2,675 +0.05(+0.14%)
Jun 26, 2014 34.48 34.48 34.11 34.36 3,998 -0.06(-0.16%)
Jun 25, 2014 34.39 34.41 34.26 34.41 33,670 -0.10(-0.28%)
Jun 24, 2014 34.69 34.69 34.30 34.51 4,303 -0.59(-1.68%)
Jun 23, 2014 35.06 35.10 35.06 35.10 1,426 -0.08(-0.23%)
Jun 20, 2014 35.17 35.18 35.17 35.18 994 +0.00(+0.00%)
Jun 19, 2014 35.45 35.45 35.16 35.18 3,960 -0.01(-0.04%)
Jun 18, 2014 35.07 35.19 34.87 35.19 1,727 +0.25(+0.72%)
Jun 17, 2014 34.78 35.00 34.76 34.94 3,285 -0.14(-0.39%)
Jun 16, 2014 34.85 35.08 34.85 35.08 1,975 +0.21(+0.60%)
Jun 13, 2014 34.77 34.94 34.77 34.87 1,691 -0.12(-0.34%)
Jun 12, 2014 35.14 35.14 34.90 34.99 3,330 +0.01(+0.03%)
Jun 11, 2014 35.66 35.66 34.92 34.98 8,358 -0.35(-1.00%)
Jun 10, 2014 35.34 35.40 35.31 35.33 17,967 -0.03(-0.07%)
Jun 06, 2014 35.48 35.59 35.28 35.35 29,245 -0.01(-0.04%)
Jun 05, 2014 35.26 35.42 35.22 35.37 21,033 +0.37(+1.07%)
Jun 04, 2014 35.04 35.04 34.87 35.00 13,529 +0.08(+0.23%)
Jun 03, 2014 34.98 34.98 34.71 34.92 3,661 -0.08(-0.23%)
Jun 02, 2014 35.12 35.12 34.89 35.00 2,139 -0.13(-0.38%)
May 30, 2014 35.01 35.13 35.01 35.13 2,693 +0.13(+0.38%)
May 29, 2014 34.93 35.00 34.83 35.00 4,105 +0.05(+0.14%)
May 28, 2014 34.96 34.99 34.77 34.95 21,776 +0.15(+0.44%)
May 27, 2014 34.73 34.80 34.73 34.80 886 +0.18(+0.51%)
May 23, 2014 34.62 34.62 34.62 0 +0.01(+0.03%)
May 22, 2014 34.59 34.62 34.44 34.61 30,823 +0.13(+0.37%)
May 21, 2014 34.40 34.51 34.28 34.48 15,159 +0.09(+0.26%)
May 20, 2014 34.52 34.55 34.20 34.40 9,121 -0.01(-0.02%)
May 19, 2014 34.47 34.47 34.26 34.40 3,460 +0.28(+0.82%)
May 16, 2014 34.32 34.32 34.13 34.13 2,667 -0.40(-1.17%)
May 15, 2014 34.58 34.60 34.50 34.53 4,698 -0.35(-1.01%)
May 14, 2014 34.92 34.94 34.77 34.88 11,313 -0.10(-0.29%)
May 13, 2014 35.08 35.09 34.98 34.98 7,377 -0.25(-0.72%)
May 12, 2014 35.51 35.51 35.03 35.24 38,727 +0.26(+0.75%)
May 09, 2014 34.95 35.14 34.94 34.97 32,308 -0.01(-0.02%)
May 08, 2014 35.26 35.41 34.98 34.98 63,071 -0.32(-0.89%)
May 07, 2014 35.22 35.35 35.22 35.30 1,553 -0.08(-0.22%)
May 06, 2014 35.24 35.45 35.24 35.37 3,244 -0.12(-0.33%)
May 05, 2014 35.32 35.49 35.04 35.49 3,156 -0.13(-0.38%)
May 02, 2014 35.41 35.63 35.41 35.63 4,013 +0.39(+1.11%)
May 01, 2014 35.53 35.53 35.24 35.24 9,308 -0.27(-0.75%)
Apr 30, 2014 35.34 35.50 35.31 35.50 5,202 +0.27(+0.76%)
Apr 29, 2014 35.38 35.38 35.16 35.24 5,863 +0.19(+0.55%)
Apr 28, 2014 34.96 35.04 34.77 35.04 11,418 +0.09(+0.25%)
Apr 25, 2014 34.96 35.01 34.94 34.96 5,385 -0.13(-0.38%)
Apr 24, 2014 35.09 35.12 34.99 35.09 2,642 -0.06(-0.17%)
Apr 23, 2014 35.16 35.16 35.15 35.15 1,100 +0.19(+0.55%)
Apr 22, 2014 34.95 35.07 34.93 34.96 5,047 +0.28(+0.81%)
Apr 21, 2014 34.66 34.68 34.58 34.68 16,067 -0.00(-0.00%)
Apr 17, 2014 34.68 34.68 34.68 0 +0.42(+1.21%)
Apr 16, 2014 34.22 34.26 34.09 34.26 187,343 +0.53(+1.56%)
Apr 15, 2014 33.83 33.91 33.56 33.73 4,418 -0.26(-0.75%)
Apr 14, 2014 33.93 33.99 33.93 33.99 760 -0.34(-0.99%)
Apr 11, 2014 34.40 34.56 34.33 34.33 4,793 -0.52(-1.48%)
Apr 10, 2014 35.09 35.10 34.82 34.84 2,600 -0.32(-0.91%)
Apr 09, 2014 34.91 35.16 34.91 35.16 4,810 +0.55(+1.60%)
Apr 08, 2014 34.36 34.65 34.36 34.61 2,504 -0.17(-0.49%)
Apr 07, 2014 34.76 34.83 34.59 34.78 3,086 +0.06(+0.18%)
Apr 04, 2014 34.77 34.91 34.68 34.72 3,205 -0.05(-0.13%)
Apr 03, 2014 34.70 34.77 34.55 34.77 4,221 -0.08(-0.22%)
Apr 02, 2014 34.64 34.84 34.64 34.84 2,038 -0.06(-0.16%)
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.