Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

67.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 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 (%)
Jan 30, 2009 8.488 8.488 8.350 8.350 0 -0.40(-4.62%)
Jan 29, 2009 8.851 8.858 8.755 8.755 10,048 -0.31(-3.47%)
Jan 28, 2009 9.142 9.198 9.069 9.069 1,578 +0.34(+3.89%)
Jan 27, 2009 8.690 8.746 8.619 8.730 3,444 +0.20(+2.29%)
Jan 26, 2009 8.835 8.835 8.528 8.535 4,086 -0.11(-1.32%)
Jan 23, 2009 8.391 8.738 8.383 8.649 4,288 +0.21(+2.44%)
Jan 22, 2009 8.544 8.609 8.295 8.443 22,551 -0.19(-2.24%)
Jan 21, 2009 8.294 8.641 8.294 8.637 3,640 +0.30(+3.61%)
Jan 20, 2009 8.561 8.561 8.264 8.336 6,353 -0.52(-5.91%)
Jan 16, 2009 8.827 8.859 8.593 8.859 4,548 +0.12(+1.33%)
Jan 15, 2009 8.560 8.743 8.178 8.743 40,797 +0.04(+0.43%)
Jan 14, 2009 9.013 9.013 8.706 8.706 11,978 -0.58(-6.25%)
Jan 13, 2009 9.331 9.331 9.085 9.286 4,341 +0.10(+1.05%)
Jan 12, 2009 9.489 9.489 9.174 9.190 3,902 -0.57(-5.86%)
Jan 09, 2009 10.07 10.07 9.681 9.763 17,198 -0.29(-2.90%)
Jan 08, 2009 9.748 10.05 9.748 10.05 7,763 +0.22(+2.22%)
Jan 07, 2009 10.02 10.13 9.828 9.836 59,633 -0.44(-4.32%)
Jan 06, 2009 9.626 10.42 9.626 10.28 16,652 +0.21(+2.09%)
Jan 05, 2009 11.29 11.29 9.909 10.07 36,160 -0.02(-0.16%)
Jan 02, 2009 9.966 10.09 9.893 10.09 0 +0.40(+4.17%)
Jan 01, 2009 9.626 9.731 9.578 9.683 0 +0.00(+0.00%)
Dec 31, 2008 9.626 9.731 9.578 9.683 68,344 +0.31(+3.27%)
Dec 30, 2008 9.473 9.473 9.150 9.376 7,854 +0.25(+2.75%)
Dec 29, 2008 9.134 9.134 8.985 9.126 13,711 -0.12(-1.31%)
Dec 26, 2008 9.142 9.271 9.069 9.247 59,278 +0.15(+1.69%)
Dec 24, 2008 9.013 9.126 8.980 9.093 61,019 +0.13(+1.44%)
Dec 23, 2008 9.223 9.279 8.964 8.964 26,619 -0.03(-0.36%)
Dec 22, 2008 9.271 9.400 8.979 8.997 4,150 -0.52(-5.43%)
Dec 19, 2008 8.827 9.578 8.827 9.513 3,467 -0.03(-0.34%)
Dec 18, 2008 9.748 9.748 9.505 9.546 3,520 -0.48(-4.75%)
Dec 17, 2008 9.869 10.05 9.845 10.02 4,653 +0.50(+5.26%)
Dec 16, 2008 9.376 9.564 9.376 9.521 1,799 +0.20(+2.17%)
Dec 13, 2008 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 12, 2008 8.803 9.320 8.803 9.320 1,627 +0.12(+1.32%)
Dec 11, 2008 9.530 9.530 9.198 9.198 742 -0.39(-4.04%)
Dec 10, 2008 9.441 9.586 9.441 9.586 2,687 +0.35(+3.80%)
Dec 09, 2008 9.263 9.267 9.232 9.235 1,794 +0.70(+8.19%)
Dec 08, 2008 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
Dec 05, 2008 8.076 8.536 8.076 8.536 3,902 +0.10(+1.19%)
Dec 04, 2008 8.512 8.585 8.415 8.436 7,762 +0.30(+3.73%)
Dec 03, 2008 8.140 8.352 8.132 8.132 7,399 -0.08(-0.98%)
Dec 02, 2008 8.245 8.245 8.213 8.213 1,908 +0.11(+1.30%)
Dec 01, 2008 8.520 8.520 8.108 8.108 1,480 -0.34(-4.05%)
Nov 28, 2008 8.447 8.447 8.451 8.451 123 +0.00(+0.00%)
Nov 26, 2008 8.439 8.451 8.439 8.451 793 +0.13(+1.59%)
Nov 25, 2008 7.785 8.318 7.785 8.318 8,579 +0.29(+3.62%)
Nov 24, 2008 8.027 8.027 8.027 8.027 123 +0.57(+7.58%)
Nov 21, 2008 7.083 7.462 6.994 7.462 4,728 +0.44(+6.21%)
Nov 20, 2008 7.341 7.541 7.026 7.026 10,432 -0.98(-12.21%)
Nov 19, 2008 8.082 8.082 8.003 8.003 775 -0.25(-3.03%)
Nov 18, 2008 8.520 8.520 8.254 8.254 371 -0.36(-4.13%)
Nov 17, 2008 8.464 8.730 8.455 8.609 4,293 -0.27(-3.00%)
Nov 14, 2008 8.682 8.875 8.682 8.875 839 +0.23(+2.71%)
Nov 13, 2008 8.439 8.682 8.439 8.641 129,739 +0.12(+1.42%)
Nov 12, 2008 8.714 8.722 8.520 8.520 3,756 -0.50(-5.55%)
Nov 11, 2008 9.064 9.069 8.997 9.021 8,790 -0.25(-2.70%)
Nov 10, 2008 9.796 9.796 9.271 9.271 247 -0.15(-1.62%)
Nov 07, 2008 9.263 9.425 9.263 9.423 742 +0.18(+1.91%)
Nov 06, 2008 9.416 9.416 9.215 9.247 1,238 -1.07(-10.34%)
Nov 05, 2008 9.328 10.31 9.328 10.31 5,267 -0.01(-0.08%)
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.