Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.99 -0.13 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.27	69.27	68.59	68.77	18,783	-0.59(-0.85%)
Dec 28, 2023	69.60	69.78	69.29	69.36	26,970	-0.44(-0.63%)
Dec 27, 2023	69.76	70.03	69.62	69.80	17,665	-0.01(-0.01%)
Dec 26, 2023	69.56	70.01	69.47	69.81	12,184	+0.44(+0.63%)
Dec 22, 2023	69.17	69.63	69.15	69.37	14,886	+0.43(+0.62%)
Dec 21, 2023	68.57	68.95	68.47	68.94	52,566	+0.95(+1.40%)
Dec 20, 2023	68.77	69.17	67.98	67.99	43,329	-1.16(-1.68%)
Dec 19, 2023	68.70	69.22	68.70	69.15	19,153	+0.89(+1.31%)
Dec 18, 2023	68.72	68.80	68.23	68.25	61,101	+1.13(+1.69%)
Dec 15, 2023	67.25	67.72	66.97	67.12	77,071	-0.09(-0.13%)
Dec 14, 2023	65.93	67.57	65.93	67.21	110,057	+1.83(+2.79%)
Dec 13, 2023	63.03	65.40	63.03	65.38	41,112	+2.20(+3.49%)
Dec 12, 2023	63.87	63.87	63.07	63.18	27,215	-0.72(-1.13%)
Dec 11, 2023	63.49	63.92	63.38	63.90	58,821	+0.11(+0.17%)
Dec 08, 2023	63.71	64.53	63.63	63.80	37,537	-0.01(-0.02%)
Dec 07, 2023	63.42	63.81	63.41	63.81	118,530	+0.57(+0.89%)
Dec 06, 2023	63.63	64.13	63.21	63.24	37,392	+0.04(+0.06%)
Dec 05, 2023	64.03	64.03	63.20	63.20	43,395	-1.26(-1.96%)
Dec 04, 2023	64.33	65.07	64.33	64.46	54,921	-0.47(-0.72%)

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.