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, 2015 32.69 32.71 31.93 32.06 132,841 -0.35(-1.08%)
Jun 29, 2015 32.74 32.80 32.39 32.42 1,449,862 -0.56(-1.70%)
Jun 26, 2015 33.15 33.15 32.80 32.98 27,453 +0.23(+0.71%)
Jun 25, 2015 32.94 33.02 32.74 32.74 45,072 -0.23(-0.70%)
Jun 24, 2015 33.11 33.24 32.89 32.98 65,992 -0.63(-1.88%)
Jun 23, 2015 33.38 33.67 33.38 33.61 47,518 -0.06(-0.17%)
Jun 22, 2015 33.81 33.85 33.61 33.66 41,685 +0.26(+0.79%)
Jun 19, 2015 33.29 33.43 33.16 33.40 62,939 +0.16(+0.48%)
Jun 18, 2015 33.13 33.37 33.08 33.24 66,351 +0.15(+0.46%)
Jun 17, 2015 33.20 33.21 32.81 33.09 110,531 -0.04(-0.12%)
Jun 16, 2015 33.06 33.18 33.02 33.13 125,072 +0.04(+0.12%)
Jun 15, 2015 32.89 33.13 32.79 33.09 67,679 -0.39(-1.17%)
Jun 12, 2015 33.56 33.65 33.41 33.48 57,515 -0.22(-0.64%)
Jun 11, 2015 33.73 33.73 33.54 33.69 59,515 -0.10(-0.28%)
Jun 10, 2015 33.69 33.84 33.62 33.79 56,339 +0.50(+1.51%)
Jun 09, 2015 33.38 33.43 33.23 33.29 51,444 -0.07(-0.21%)
Jun 08, 2015 33.24 33.36 33.20 33.36 57,824 +0.10(+0.30%)
Jun 05, 2015 33.05 33.24 32.93 33.25 131,505 -0.39(-1.17%)
Jun 04, 2015 33.89 34.01 33.57 33.65 103,205 -0.22(-0.66%)
Jun 03, 2015 33.85 34.00 33.85 33.87 48,377 +0.21(+0.62%)
Jun 02, 2015 33.76 33.82 33.63 33.66 51,627 +0.15(+0.45%)
Jun 01, 2015 33.45 33.85 33.35 33.51 161,957 +0.11(+0.33%)
May 29, 2015 33.98 33.98 33.40 33.40 147,266 -0.45(-1.34%)
May 28, 2015 33.79 33.87 33.63 33.85 75,863 +0.10(+0.28%)
May 27, 2015 33.69 33.79 33.67 33.76 22,074 +0.34(+1.03%)
May 26, 2015 33.81 33.81 33.38 33.41 20,435 -0.69(-2.01%)
May 22, 2015 34.10 34.10 34.10 0 -0.30(-0.86%)
May 21, 2015 34.48 34.51 34.36 34.40 18,523 +0.10(+0.30%)
May 20, 2015 34.24 34.39 34.12 34.29 18,521 +0.05(+0.14%)
May 19, 2015 34.35 34.40 34.20 34.24 48,140 -0.10(-0.30%)
May 18, 2015 34.64 34.64 34.31 34.35 59,398 -0.32(-0.92%)
May 15, 2015 34.37 34.70 34.23 34.67 62,756 -0.18(-0.50%)
May 14, 2015 34.67 34.90 34.56 34.84 267,767 +0.59(+1.73%)
May 13, 2015 34.09 34.30 34.09 34.25 76,961 +0.36(+1.06%)
May 12, 2015 33.88 34.00 33.83 33.89 30,582 +0.04(+0.12%)
May 11, 2015 33.90 33.99 33.82 33.85 220,869 -0.02(-0.05%)
May 08, 2015 33.96 34.09 33.85 33.87 11,834 +0.31(+0.93%)
May 07, 2015 33.59 33.63 33.46 33.56 32,569 -0.23(-0.69%)
May 06, 2015 33.91 33.99 33.73 33.79 26,640 +0.06(+0.19%)
May 05, 2015 34.17 34.17 33.73 33.73 22,761 -0.21(-0.61%)
May 04, 2015 34.01 34.01 33.85 33.93 22,714 -0.06(-0.19%)
May 01, 2015 33.87 34.00 33.79 34.00 51,075 +0.42(+1.26%)
Apr 30, 2015 33.48 33.65 33.48 33.57 13,093 +0.06(+0.17%)
Apr 29, 2015 33.49 33.77 33.44 33.52 106,255 +0.28(+0.83%)
Apr 28, 2015 33.13 33.36 33.13 33.24 19,722 -0.09(-0.28%)
Apr 27, 2015 33.57 33.61 33.33 33.33 26,630 -0.12(-0.36%)
Apr 24, 2015 33.42 33.54 33.37 33.45 13,063 -0.13(-0.38%)
Apr 23, 2015 33.13 33.62 33.13 33.58 62,483 +0.46(+1.37%)
Apr 22, 2015 33.23 33.23 33.03 33.13 67,652 -0.49(-1.45%)
Apr 21, 2015 33.48 33.65 33.44 33.61 85,499 +0.34(+1.01%)
Apr 20, 2015 33.44 33.47 33.25 33.28 79,202 -0.06(-0.17%)
Apr 17, 2015 33.26 33.35 33.17 33.33 129,985 -0.35(-1.04%)
Apr 16, 2015 33.51 33.75 33.45 33.69 192,908 +0.16(+0.46%)
Apr 15, 2015 33.55 33.57 33.28 33.53 29,653 +0.20(+0.61%)
Apr 14, 2015 33.25 33.35 33.25 33.33 10,549 +0.25(+0.76%)
Apr 13, 2015 33.09 33.15 32.94 33.07 59,646 -0.13(-0.41%)
Apr 10, 2015 33.17 33.21 33.07 33.21 22,810 +0.11(+0.32%)
Apr 09, 2015 33.21 33.22 33.01 33.10 211,168 -0.01(-0.02%)
Apr 08, 2015 33.38 33.38 33.07 33.11 31,311 +0.26(+0.78%)
Apr 07, 2015 33.23 33.25 32.86 32.86 65,418 -0.31(-0.94%)
Apr 06, 2015 33.14 33.32 33.07 33.17 4,534 +0.33(+1.00%)
Apr 02, 2015 32.84 32.84 32.84 0 +0.34(+1.06%)
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.