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

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 7.341 7.486 7.325 7.367 0 +0.02(+0.24%)
Feb 26, 2009 7.624 7.664 7.349 7.349 12,803 -0.07(-0.89%)
Feb 25, 2009 7.454 7.599 7.414 7.415 7,595 -0.18(-2.42%)
Feb 24, 2009 7.268 7.599 7.228 7.599 1,350 +0.40(+5.61%)
Feb 23, 2009 7.559 7.567 7.196 7.196 23,619 -0.58(-7.46%)
Feb 20, 2009 7.591 7.775 7.559 7.775 48,120 -0.01(-0.12%)
Feb 19, 2009 7.955 7.955 7.777 7.785 24,642 -0.04(-0.52%)
Feb 18, 2009 7.906 7.915 7.785 7.826 3,038 -0.16(-1.98%)
Feb 17, 2009 8.108 8.116 7.979 7.984 3,689 -0.59(-6.83%)
Feb 13, 2009 8.593 8.617 8.544 8.569 2,862 +0.21(+2.45%)
Feb 12, 2009 8.367 8.496 8.278 8.363 1,977 -0.12(-1.37%)
Feb 11, 2009 8.585 8.585 8.359 8.480 3,803 +0.02(+0.19%)
Feb 10, 2009 8.843 8.843 8.464 8.464 4,025 -0.50(-5.59%)
Feb 09, 2009 9.041 9.041 8.956 8.964 820 +0.08(+0.86%)
Feb 06, 2009 8.850 8.888 8.850 8.888 321 +0.31(+3.63%)
Feb 05, 2009 8.327 8.577 8.327 8.577 2,171 +0.11(+1.34%)
Feb 04, 2009 8.625 8.625 8.447 8.464 741 +0.07(+0.87%)
Feb 03, 2009 8.237 8.423 8.237 8.391 5,678 +0.23(+2.76%)
Feb 02, 2009 8.278 8.278 8.157 8.166 1,862 -0.18(-2.21%)
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%)
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.