Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.51 +0.73 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	37.70	37.84	37.64	37.64	23,199	-0.15(-0.39%)
Sep 27, 2018	37.99	37.99	37.77	37.78	68,557	-0.19(-0.50%)
Sep 26, 2018	38.22	38.31	37.95	37.97	41,687	-0.35(-0.90%)
Sep 25, 2018	38.59	38.59	38.31	38.32	108,666	-0.15(-0.39%)
Sep 24, 2018	38.79	38.79	38.39	38.47	44,331	-0.36(-0.93%)
Sep 21, 2018	39.04	39.13	38.80	38.83	21,440	-0.10(-0.26%)
Sep 20, 2018	38.93	39.12	38.84	38.93	56,533	+0.30(+0.78%)
Sep 19, 2018	38.44	38.84	38.44	38.63	29,580	+0.21(+0.54%)
Sep 18, 2018	38.41	38.54	38.26	38.42	63,397	+0.14(+0.36%)
Sep 17, 2018	38.31	38.54	38.14	38.28	400,560	-0.03(-0.07%)
Sep 14, 2018	38.10	38.40	38.06	38.31	35,293	+0.23(+0.60%)
Sep 13, 2018	38.18	38.33	38.06	38.08	28,015	+0.09(+0.24%)
Sep 12, 2018	37.87	38.13	37.73	37.99	68,070	+0.06(+0.17%)
Sep 11, 2018	37.81	38.04	37.54	37.92	74,530	-0.08(-0.21%)
Sep 10, 2018	38.19	38.34	38.00	38.01	63,273	+0.00(+0.00%)
Sep 07, 2018	38.16	38.25	37.84	38.01	22,600	-0.31(-0.80%)
Sep 06, 2018	38.52	38.77	38.09	38.31	35,017	-0.14(-0.36%)
Sep 05, 2018	38.04	38.50	38.00	38.45	77,975	+0.35(+0.91%)

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.