Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

65.52 +1.43 (+2.23%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.49 19.52 19.41 19.45 139,152 -0.02(-0.13%)
Dec 30, 2010 19.46 19.57 19.46 19.47 124,292 -0.01(-0.04%)
Dec 29, 2010 19.53 19.53 19.44 19.48 159,985 +0.06(+0.29%)
Dec 28, 2010 19.49 19.49 19.37 19.42 180,987 +0.00(+0.00%)
Dec 27, 2010 19.45 19.45 19.29 19.42 134,030 -0.02(-0.13%)
Dec 23, 2010 19.48 19.51 19.42 19.45 175,771 -0.04(-0.21%)
Dec 22, 2010 19.51 19.54 19.43 19.49 183,197 +0.02(+0.08%)
Dec 21, 2010 19.41 19.51 19.32 19.47 180,788 +0.22(+1.15%)
Dec 20, 2010 19.39 19.59 19.14 19.25 364,554 +0.05(+0.25%)
Dec 17, 2010 19.14 19.24 19.03 19.20 129,633 +0.15(+0.76%)
Dec 16, 2010 18.99 19.08 18.87 19.06 240,401 +0.12(+0.64%)
Dec 15, 2010 19.10 19.15 18.91 18.94 216,461 -0.16(-0.85%)
Dec 14, 2010 19.08 19.18 19.02 19.10 185,962 +0.07(+0.38%)
Dec 13, 2010 19.11 19.16 19.01 19.03 148,099 +0.09(+0.47%)
Dec 10, 2010 18.91 18.96 18.77 18.94 214,133 +0.15(+0.82%)
Dec 09, 2010 18.91 18.91 18.67 18.78 197,094 +0.06(+0.33%)
Dec 08, 2010 18.94 18.95 18.65 18.72 281,878 -0.12(-0.63%)
Dec 07, 2010 19.16 19.24 18.84 18.84 252,376 -0.02(-0.13%)
Dec 06, 2010 18.88 18.90 18.78 18.86 244,160 +0.01(+0.03%)
Dec 03, 2010 18.67 18.90 18.61 18.86 331,094 +0.15(+0.79%)
Dec 02, 2010 18.53 18.71 18.45 18.71 502,304 +0.27(+1.45%)
Dec 01, 2010 18.26 18.44 18.23 18.44 147,586 +0.54(+3.02%)
Nov 30, 2010 17.83 18.04 17.72 17.90 205,598 -0.06(-0.36%)
Nov 29, 2010 17.90 18.00 17.61 17.97 347,638 +0.00(+0.00%)
Nov 26, 2010 17.93 18.02 17.93 17.97 100,135 -0.15(-0.85%)
Nov 24, 2010 17.83 18.12 18.12 18.12 250,765 +0.37(+2.09%)
Nov 23, 2010 17.93 17.93 17.68 17.75 153,486 -0.37(-2.05%)
Nov 22, 2010 17.94 18.14 17.81 18.12 152,866 +0.13(+0.72%)
Nov 19, 2010 17.91 18.02 17.75 17.99 146,451 +0.08(+0.45%)
Nov 18, 2010 17.87 18.04 17.81 17.91 173,998 +0.34(+1.93%)
Nov 17, 2010 17.62 17.70 17.47 17.57 172,169 +0.02(+0.14%)
Nov 16, 2010 17.76 17.76 17.43 17.55 203,473 -0.35(-1.94%)
Nov 15, 2010 18.03 18.11 17.88 17.89 170,270 -0.01(-0.05%)
Nov 12, 2010 18.19 18.19 17.81 17.90 223,338 -0.37(-2.03%)
Nov 11, 2010 18.10 18.30 18.06 18.27 172,807 +0.06(+0.36%)
Nov 10, 2010 18.13 18.23 17.91 18.21 160,067 +0.11(+0.58%)
Nov 09, 2010 18.57 18.57 18.02 18.10 238,610 -0.35(-1.88%)
Nov 08, 2010 18.31 18.48 18.30 18.45 156,458 +0.06(+0.35%)
Nov 05, 2010 18.33 18.49 18.29 18.39 279,935 +0.14(+0.75%)
Nov 04, 2010 18.06 18.26 18.02 18.25 379,988 +0.50(+2.82%)
Nov 03, 2010 17.82 17.82 17.54 17.75 210,103 -0.02(-0.14%)
Nov 02, 2010 17.80 17.87 17.72 17.77 251,674 +0.15(+0.87%)
Nov 01, 2010 17.66 17.84 17.51 17.62 119,880 +0.04(+0.23%)
Oct 29, 2010 17.41 17.60 17.38 17.58 257,816 +0.14(+0.78%)
Oct 28, 2010 17.57 17.64 17.34 17.44 153,022 -0.04(-0.23%)
Oct 27, 2010 17.52 17.52 17.26 17.48 236,980 -0.27(-1.50%)
Oct 25, 2010 17.76 17.89 17.68 17.75 213,854 +0.27(+1.57%)
Oct 22, 2010 17.65 17.65 17.41 17.48 205,213 -0.05(-0.27%)
Oct 21, 2010 17.69 17.72 17.35 17.52 154,611 -0.02(-0.09%)
Oct 20, 2010 17.17 17.62 17.17 17.54 233,440 +0.38(+2.19%)
Oct 19, 2010 17.27 17.40 17.08 17.16 333,227 -0.38(-2.17%)
Oct 18, 2010 17.46 17.54 17.39 17.54 192,371 +0.06(+0.35%)
Oct 15, 2010 17.64 17.64 17.29 17.48 213,080 +0.02(+0.14%)
Oct 14, 2010 17.58 17.60 17.35 17.46 129,388 -0.15(-0.83%)
Oct 13, 2010 17.60 17.69 17.44 17.60 268,056 +0.25(+1.42%)
Oct 12, 2010 17.30 17.40 17.09 17.36 232,000 +0.00(+0.02%)
Oct 11, 2010 17.47 17.47 17.30 17.35 248,155 +0.02(+0.09%)
Oct 08, 2010 17.34 17.38 17.17 17.34 224,902 +0.22(+1.28%)
Oct 07, 2010 17.32 17.32 16.97 17.12 163,705 -0.07(-0.42%)
Oct 06, 2010 17.17 17.23 17.10 17.19 365,176 +0.06(+0.38%)
Oct 05, 2010 16.88 17.19 16.87 17.13 281,167 +0.42(+2.52%)
Oct 04, 2010 16.92 16.92 16.59 16.71 257,792 -0.23(-1.38%)
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.