Indicators

Materials Alphadex ETF FT (NY: FXZ )

66.04 -0.84 (-1.26%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	24.95	24.95	24.82	24.85	76,043	-0.25(-0.99%)
Sep 26, 2013	25.10	25.14	24.98	25.10	226,712	+0.12(+0.48%)
Sep 25, 2013	24.99	25.12	24.97	24.98	94,395	+0.03(+0.10%)
Sep 24, 2013	24.92	25.14	24.83	24.95	113,966	+0.08(+0.31%)
Sep 23, 2013	25.06	25.96	24.87	24.87	1,193,812	-0.29(-1.15%)
Sep 20, 2013	25.47	25.47	25.13	25.17	114,281	-0.31(-1.21%)
Sep 19, 2013	25.63	25.70	25.41	25.47	111,016	-0.04(-0.17%)
Sep 18, 2013	25.18	25.57	25.00	25.52	94,247	+0.42(+1.67%)
Sep 17, 2013	25.24	25.24	25.07	25.10	103,094	+0.01(+0.03%)
Sep 16, 2013	25.18	25.24	25.06	25.09	753,563	+0.38(+1.52%)
Sep 13, 2013	24.70	24.74	24.56	24.72	76,179	+0.13(+0.52%)
Sep 12, 2013	24.69	24.78	24.54	24.59	92,402	-0.24(-0.96%)
Sep 11, 2013	24.66	24.83	24.50	24.83	136,826	+0.20(+0.80%)
Sep 10, 2013	24.66	24.71	24.43	24.63	146,488	+0.22(+0.91%)
Sep 09, 2013	24.10	24.42	24.09	24.41	73,055	+0.44(+1.85%)
Sep 06, 2013	23.98	24.10	23.81	23.96	190,508	+0.04(+0.18%)
Sep 05, 2013	23.95	23.98	23.90	23.92	120,571	+0.03(+0.11%)
Sep 04, 2013	23.68	23.90	23.62	23.90	47,706	+0.26(+1.12%)

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.