Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.12 -0.12 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.69	17.69	17.69	17.69	247	-0.12(-0.68%)
Dec 28, 2007	17.88	17.88	17.82	17.82	742	-0.02(-0.14%)
Dec 27, 2007	17.93	17.97	17.83	17.84	5,200	-0.15(-0.85%)
Dec 26, 2007	17.92	17.99	17.92	17.99	3,590	+0.10(+0.59%)
Dec 24, 2007	17.85	17.89	17.85	17.89	5,324	+0.20(+1.14%)
Dec 21, 2007	17.69	17.69	17.69	17.69	742	+0.57(+3.30%)
Dec 20, 2007	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Dec 19, 2007	17.20	17.20	17.10	17.12	742	+0.23(+1.34%)
Dec 18, 2007	17.17	17.17	16.89	16.89	495	-0.23(-1.32%)
Dec 17, 2007	17.38	17.38	17.12	17.12	1,362	-0.55(-3.11%)
Dec 14, 2007	17.68	17.73	17.65	17.67	18,202	+0.06(+0.37%)
Dec 13, 2007	17.61	17.64	17.61	17.61	619	-0.23(-1.31%)
Dec 12, 2007	17.87	17.89	17.84	17.84	1,114	-0.27(-1.47%)
Dec 11, 2007	18.30	18.30	18.11	18.11	1,485	-0.09(-0.49%)
Dec 10, 2007	18.21	18.23	18.14	18.20	3,838	+0.16(+0.90%)
Dec 07, 2007	18.03	18.03	18.03	18.03	247	+0.48(+2.71%)
Dec 06, 2007	17.56	17.56	17.56	17.56	123	+0.29(+1.68%)
Dec 05, 2007	17.29	17.34	17.27	17.27	1,362	+0.18(+1.04%)
Dec 04, 2007	17.10	17.12	17.06	17.09	3,590	-0.13(-0.75%)

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.