Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.54 -0.30 (-0.42%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.50	17.59	17.49	17.49	63,497	-0.01(-0.05%)
Dec 29, 2011	17.24	17.53	17.24	17.50	55,290	+0.26(+1.48%)
Dec 28, 2011	17.61	17.66	17.22	17.24	931,195	-0.38(-2.15%)
Dec 27, 2011	17.66	17.68	17.56	17.62	104,912	-0.02(-0.14%)
Dec 23, 2011	17.54	17.65	17.51	17.65	34,194	+0.32(+1.85%)
Dec 21, 2011	17.33	17.38	17.10	17.33	91,247	+0.02(+0.10%)
Dec 20, 2011	17.00	17.39	16.96	17.31	44,211	+0.64(+3.86%)
Dec 19, 2011	17.06	17.12	16.65	16.67	32,160	-0.40(-2.32%)
Dec 16, 2011	16.98	17.23	16.92	17.06	61,196	+0.20(+1.17%)
Dec 15, 2011	16.90	16.95	16.72	16.86	71,527	+0.21(+1.29%)
Dec 14, 2011	16.81	16.88	16.61	16.65	126,761	-0.30(-1.80%)
Dec 13, 2011	17.48	17.56	16.82	16.95	77,813	-0.35(-2.00%)
Dec 12, 2011	17.57	17.57	17.12	17.30	104,285	-0.45(-2.55%)
Dec 09, 2011	17.40	17.80	17.33	17.75	71,621	+0.38(+2.18%)
Dec 08, 2011	17.79	17.79	17.34	17.37	85,548	-0.55(-3.08%)
Dec 07, 2011	17.84	18.01	17.70	17.93	295,508	-0.06(-0.32%)
Dec 06, 2011	17.93	18.12	17.83	17.98	34,408	+0.00(+0.00%)
Dec 05, 2011	18.06	18.20	17.86	17.98	91,002	+0.17(+0.97%)
Dec 02, 2011	18.00	18.07	17.76	17.81	159,115	+0.05(+0.28%)

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.