Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.55 -0.29 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.77	15.83	15.57	15.77	198,358	+0.05(+0.31%)
Feb 25, 2010	15.56	15.72	15.28	15.72	201,337	+0.11(+0.72%)
Feb 24, 2010	15.59	15.68	15.48	15.61	236,223	+0.11(+0.73%)
Feb 23, 2010	15.72	15.77	15.47	15.50	91,365	-0.23(-1.49%)
Feb 22, 2010	15.83	15.83	15.63	15.73	99,571	+0.02(+0.10%)
Feb 19, 2010	15.59	15.78	15.59	15.72	67,258	+0.09(+0.57%)
Feb 18, 2010	15.47	15.64	15.46	15.63	300,330	+0.16(+1.04%)
Feb 17, 2010	15.54	15.59	15.38	15.47	128,831	-0.02(-0.10%)
Feb 16, 2010	15.35	15.49	15.33	15.48	152,729	+0.44(+2.90%)
Feb 12, 2010	14.91	15.05	15.05	15.05	103,517	-0.01(-0.05%)
Feb 11, 2010	14.79	15.05	14.71	15.05	260,816	+0.31(+2.08%)
Feb 10, 2010	14.75	14.83	14.57	14.75	127,670	-0.04(-0.27%)
Feb 09, 2010	14.63	14.84	14.55	14.79	194,835	+0.35(+2.41%)
Feb 08, 2010	14.52	14.67	14.44	14.44	37,538	-0.12(-0.83%)
Feb 05, 2010	14.45	14.56	14.07	14.56	224,086	+0.17(+1.18%)
Feb 04, 2010	14.88	14.88	14.39	14.39	98,322	-0.66(-4.40%)
Feb 03, 2010	15.08	15.22	14.98	15.05	1,203,357	-0.10(-0.64%)
Feb 02, 2010	14.94	15.18	14.85	15.15	84,952	+0.26(+1.77%)

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.