Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.61	39.61	39.61	0	-0.19(-0.47%)
Dec 28, 2017	39.64	39.79	39.47	39.79	66,692	+0.28(+0.72%)
Dec 27, 2017	39.59	39.59	39.46	39.51	67,274	-0.00(-0.01%)
Dec 26, 2017	39.45	39.56	39.40	39.51	71,741	+0.13(+0.32%)
Dec 22, 2017	39.53	39.53	39.21	39.38	31,280	-0.01(-0.02%)
Dec 21, 2017	39.33	39.48	39.24	39.39	33,759	+0.21(+0.54%)
Dec 20, 2017	39.08	39.26	39.02	39.18	111,559	+0.33(+0.86%)
Dec 19, 2017	38.79	38.97	38.79	38.85	76,422	+0.12(+0.30%)
Dec 18, 2017	38.35	38.77	38.35	38.73	34,501	+0.72(+1.89%)
Dec 15, 2017	37.86	38.17	37.86	38.01	25,733	+0.37(+0.98%)
Dec 14, 2017	38.28	38.28	37.64	37.64	40,023	-0.58(-1.51%)
Dec 13, 2017	38.10	38.27	38.10	38.22	21,695	+0.13(+0.33%)
Dec 12, 2017	38.18	38.27	38.09	38.09	31,801	+0.01(+0.02%)
Dec 11, 2017	38.11	38.20	38.09	38.09	19,155	+0.06(+0.17%)
Dec 08, 2017	38.05	38.13	37.98	38.02	30,634	+0.15(+0.40%)
Dec 07, 2017	37.58	37.88	37.58	37.87	22,999	+0.29(+0.77%)
Dec 06, 2017	37.70	37.83	37.58	37.58	131,116	-0.23(-0.62%)
Dec 05, 2017	37.97	37.99	37.76	37.81	57,607	-0.25(-0.66%)
Dec 04, 2017	38.18	38.18	38.06	38.07	54,029	+0.24(+0.64%)

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.