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 (%)
Sep 27, 2013 30.60 30.66 30.55 30.55 728 +0.17(+0.55%)
Sep 26, 2013 30.47 30.47 30.32 30.38 2,089 -0.07(-0.24%)
Sep 25, 2013 30.47 30.51 30.33 30.45 4,694 +0.04(+0.13%)
Sep 24, 2013 30.43 30.51 30.41 30.41 2,073 -0.07(-0.24%)
Sep 23, 2013 30.44 30.48 30.44 30.48 758 -0.02(-0.05%)
Sep 20, 2013 30.55 30.59 30.40 30.50 21,702 -0.14(-0.47%)
Sep 19, 2013 30.89 30.89 30.63 30.64 6,025 -0.02(-0.08%)
Sep 18, 2013 29.73 30.67 29.73 30.67 21,286 +0.59(+1.96%)
Sep 17, 2013 30.09 30.09 29.86 30.08 3,626 -0.09(-0.29%)
Sep 16, 2013 29.96 30.23 30.16 30.16 3,011 +0.20(+0.67%)
Sep 13, 2013 29.97 29.97 29.96 29.96 1,005 +0.17(+0.59%)
Sep 12, 2013 29.82 29.96 29.72 29.79 3,445 -0.32(-1.07%)
Sep 11, 2013 30.01 30.15 29.96 30.11 18,434 +0.30(+1.01%)
Sep 10, 2013 29.83 29.83 29.81 29.81 1,751 +0.69(+2.37%)
Sep 06, 2013 29.12 29.12 29.12 0 +0.03(+0.10%)
Sep 05, 2013 29.11 29.11 29.07 29.09 711 -0.01(-0.03%)
Sep 04, 2013 28.69 29.12 28.69 29.10 17,348 +0.00(+0.01%)
Sep 03, 2013 28.93 29.10 28.93 29.10 8,534 +0.40(+1.40%)
Aug 30, 2013 28.70 28.70 28.70 28.70 344 -0.13(-0.46%)
Aug 29, 2013 28.87 28.97 28.79 28.83 3,258 -0.03(-0.09%)
Aug 28, 2013 28.92 29.04 28.85 28.86 16,310 -0.53(-1.82%)
Aug 27, 2013 29.78 29.78 29.39 29.39 6,459 -0.44(-1.48%)
Aug 26, 2013 29.95 29.99 29.83 29.83 684 -0.23(-0.75%)
Aug 23, 2013 30.24 30.24 30.01 30.06 1,078 +0.12(+0.41%)
Aug 22, 2013 29.97 29.97 29.80 29.93 1,126 +0.26(+0.89%)
Aug 21, 2013 29.97 29.97 29.67 29.67 4,326 -0.22(-0.72%)
Aug 20, 2013 29.94 30.00 29.88 29.88 3,750 +0.19(+0.63%)
Aug 19, 2013 30.00 30.00 29.70 29.70 3,408 +0.03(+0.09%)
Aug 16, 2013 29.68 29.68 29.67 29.67 732 -0.08(-0.27%)
Aug 15, 2013 29.58 29.75 29.58 29.75 381 -0.13(-0.43%)
Aug 14, 2013 29.88 29.88 29.74 29.88 2,833 +0.12(+0.41%)
Aug 13, 2013 29.70 29.76 29.70 29.76 672 -0.11(-0.35%)
Aug 12, 2013 29.85 29.88 29.85 29.86 1,001 -0.22(-0.72%)
Aug 09, 2013 30.07 30.09 30.06 30.08 6,687 -0.10(-0.35%)
Aug 08, 2013 30.20 30.26 30.18 30.18 10,360 +0.41(+1.37%)
Aug 07, 2013 29.82 29.84 29.77 29.77 29,458 +0.03(+0.09%)
Aug 06, 2013 29.76 29.76 29.75 29.75 578 +0.16(+0.53%)
Aug 05, 2013 29.64 29.64 29.59 29.59 697 +0.02(+0.07%)
Aug 02, 2013 29.44 29.57 29.44 29.57 658 +0.24(+0.83%)
Aug 01, 2013 29.27 29.34 29.23 29.33 1,701 +0.09(+0.29%)
Jul 31, 2013 28.98 29.33 28.95 29.24 83,495 +0.35(+1.22%)
Jul 30, 2013 28.87 28.89 28.78 28.89 593 +0.21(+0.75%)
Jul 29, 2013 28.83 28.83 28.67 28.67 391 -0.04(-0.13%)
Jul 26, 2013 28.62 28.78 28.62 28.71 1,113 +0.15(+0.52%)
Jul 25, 2013 28.56 28.56 28.56 28.56 179 -0.21(-0.73%)
Jul 24, 2013 28.71 28.83 28.69 28.77 1,975 -0.11(-0.37%)
Jul 23, 2013 28.85 28.95 28.76 28.88 3,432 +0.04(+0.15%)
Jul 22, 2013 28.96 29.01 28.84 28.84 1,126 -0.02(-0.06%)
Jul 19, 2013 28.68 28.89 28.68 28.85 2,615 +0.38(+1.32%)
Jul 17, 2013 28.48 28.48 28.48 28.48 0 -0.10(-0.37%)
Jul 16, 2013 28.43 28.58 28.41 28.58 5,837 -0.04(-0.14%)
Jul 15, 2013 28.51 28.62 28.35 28.62 17,054 +0.11(+0.40%)
Jul 12, 2013 28.59 28.59 28.38 28.51 5,177 +0.05(+0.17%)
Jul 11, 2013 28.13 28.46 28.13 28.46 6,402 +0.77(+2.77%)
Jul 10, 2013 27.58 27.70 27.50 27.70 1,071 +0.35(+1.28%)
Jul 09, 2013 27.46 27.42 27.34 27.34 10,751 -0.08(-0.29%)
Jul 08, 2013 27.42 27.42 27.41 27.42 3,973 +0.27(+1.00%)
Jul 05, 2013 27.11 27.19 27.11 27.15 1,427 +0.04(+0.15%)
Jul 03, 2013 27.17 27.17 27.11 27.11 1,069 +0.08(+0.29%)
Jul 02, 2013 27.21 27.21 27.03 27.03 5,244 -0.19(-0.70%)
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.