Indicators

Materials Alphadex ETF FT (NY: FXZ )

66.06 -0.79 (-1.18%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.96	34.27	33.82	34.18	14,489	+0.29(+0.87%)
Sep 27, 2019	33.95	34.20	33.79	33.89	17,430	+0.00(+0.00%)
Sep 26, 2019	33.94	34.01	33.76	33.89	17,873	-0.17(-0.51%)
Sep 25, 2019	33.42	34.11	33.37	34.06	38,489	+0.57(+1.70%)
Sep 24, 2019	34.25	34.25	33.46	33.50	38,819	-0.63(-1.84%)
Sep 23, 2019	33.79	34.26	33.79	34.12	30,745	+0.04(+0.12%)
Sep 20, 2019	34.12	34.36	34.00	34.08	26,448	-0.10(-0.29%)
Sep 19, 2019	34.21	34.42	34.13	34.18	72,157	-0.15(-0.45%)
Sep 18, 2019	34.44	34.47	34.09	34.34	15,846	-0.19(-0.55%)
Sep 17, 2019	34.66	34.66	34.31	34.53	39,052	-0.30(-0.86%)
Sep 16, 2019	34.90	34.97	34.74	34.83	53,246	-0.12(-0.34%)
Sep 13, 2019	34.84	35.11	34.83	34.94	41,264	+0.32(+0.92%)
Sep 12, 2019	34.52	34.80	34.31	34.63	48,456	-0.07(-0.21%)
Sep 11, 2019	34.29	34.70	34.20	34.70	33,806	+0.52(+1.52%)
Sep 10, 2019	33.40	34.18	33.36	34.18	17,744	+0.71(+2.12%)
Sep 09, 2019	32.99	33.48	32.99	33.47	12,633	+0.57(+1.74%)
Sep 06, 2019	32.88	33.01	32.74	32.89	13,059	+0.00(+0.00%)
Sep 05, 2019	32.71	33.15	32.71	32.89	53,471	+0.60(+1.86%)
Sep 04, 2019	32.11	32.31	32.10	32.29	27,600	+0.51(+1.61%)

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.