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

Materials Alphadex ETF FT (NY: FXZ )

70.07 -0.17 (-0.24%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
May 29, 2009 11.44 11.50 11.43 11.48 6,436 +0.08(+0.71%)
May 28, 2009 11.32 11.40 11.19 11.40 4,624 +0.09(+0.84%)
May 27, 2009 11.59 11.65 11.30 11.30 12,090 -0.17(-1.46%)
May 26, 2009 11.00 11.53 11.00 11.47 3,403 +0.31(+2.75%)
May 22, 2009 11.18 11.30 11.15 11.16 6,407 +0.06(+0.58%)
May 21, 2009 11.24 11.24 10.96 11.10 56,902 -0.35(-3.03%)
May 20, 2009 11.56 11.77 11.41 11.44 9,776 +0.01(+0.07%)
May 19, 2009 11.35 11.44 11.35 11.44 3,169 +0.31(+2.83%)
May 18, 2009 10.85 11.16 10.85 11.12 2,911 +0.46(+4.30%)
May 15, 2009 10.79 10.92 10.58 10.66 4,629 -0.06(-0.59%)
May 14, 2009 10.39 10.80 10.32 10.72 31,998 +0.27(+2.55%)
May 13, 2009 10.73 10.73 10.41 10.46 10,117 -0.54(-4.92%)
May 12, 2009 10.90 11.03 10.87 11.00 5,863 -0.03(-0.29%)
May 11, 2009 11.53 11.53 10.97 11.03 12,032 -0.38(-3.33%)
May 08, 2009 11.11 11.46 11.07 11.41 11,795 +0.41(+3.74%)
May 07, 2009 11.60 11.60 10.85 11.00 13,651 -0.31(-2.78%)
May 06, 2009 11.35 11.39 11.11 11.31 50,415 +0.12(+1.08%)
May 05, 2009 11.56 11.56 11.06 11.19 32,863 +0.02(+0.20%)
May 04, 2009 10.93 11.23 10.93 11.17 5,034 +0.49(+4.63%)
May 01, 2009 10.52 10.77 10.48 10.68 5,388 +0.17(+1.61%)
Apr 30, 2009 10.50 10.75 10.49 10.51 58,114 +0.19(+1.88%)
Apr 29, 2009 10.21 10.38 10.21 10.31 5,508 +0.31(+3.07%)
Apr 28, 2009 9.869 10.10 9.869 10.01 9,894 -0.08(-0.80%)
Apr 27, 2009 10.08 10.19 10.01 10.09 81,824 -0.25(-2.42%)
Apr 24, 2009 9.707 10.35 9.707 10.34 6,346 +0.51(+5.18%)
Apr 23, 2009 10.01 10.01 9.635 9.828 9,175 -0.31(-3.03%)
Apr 22, 2009 9.909 10.14 9.714 10.14 13,319 +0.40(+4.06%)
Apr 21, 2009 9.328 9.740 9.328 9.740 10,195 +0.38(+4.06%)
Apr 20, 2009 9.443 9.465 9.295 9.360 33,925 -0.66(-6.61%)
Apr 17, 2009 9.885 10.10 9.885 10.02 35,586 +0.09(+0.89%)
Apr 16, 2009 9.663 9.933 9.663 9.933 7,335 +0.29(+3.00%)
Apr 15, 2009 9.384 9.644 9.384 9.644 61,780 +0.17(+1.80%)
Apr 14, 2009 9.546 9.626 9.425 9.473 18,583 -0.22(-2.25%)
Apr 13, 2009 9.643 9.707 9.416 9.691 31,326 +0.12(+1.27%)
Apr 09, 2009 9.441 9.570 9.408 9.570 26,156 +0.59(+6.56%)
Apr 08, 2009 9.037 9.037 8.932 8.980 7,300 +0.06(+0.72%)
Apr 07, 2009 9.029 9.029 8.851 8.916 11,178 -0.35(-3.75%)
Apr 06, 2009 9.215 9.263 9.101 9.263 10,729 -0.15(-1.55%)
Apr 03, 2009 9.239 9.408 9.134 9.408 21,406 +0.10(+1.04%)
Apr 02, 2009 9.320 9.391 9.291 9.312 3,541 +0.54(+6.17%)
Apr 01, 2009 8.294 8.795 8.294 8.770 113,485 +0.29(+3.43%)
Mar 31, 2009 8.504 8.536 8.386 8.480 6,479 +0.10(+1.16%)
Mar 30, 2009 8.431 8.431 8.245 8.383 3,637 -0.58(-6.49%)
Mar 26, 2009 8.883 8.988 8.803 8.964 12,590 +0.49(+5.82%)
Mar 25, 2009 8.617 8.819 8.368 8.472 7,303 -0.12(-1.41%)
Mar 24, 2009 8.439 8.665 8.388 8.593 8,883 +0.19(+2.21%)
Mar 23, 2009 8.326 8.407 8.326 8.407 3,021 +0.49(+6.23%)
Mar 20, 2009 8.094 8.094 7.866 7.914 2,154 -0.28(-3.45%)
Mar 19, 2009 8.310 8.310 8.164 8.197 14,226 +0.13(+1.60%)
Mar 18, 2009 7.622 8.410 7.616 8.068 5,292 +0.27(+3.42%)
Mar 17, 2009 7.599 7.801 7.599 7.801 3,765 +0.03(+0.37%)
Mar 16, 2009 7.737 7.947 7.737 7.772 5,196 +0.07(+0.88%)
Mar 13, 2009 7.704 7.729 7.575 7.704 0 +0.06(+0.74%)
Mar 12, 2009 7.252 7.648 7.244 7.648 13,369 +0.17(+2.27%)
Mar 11, 2009 7.398 7.491 7.345 7.478 6,494 +0.10(+1.31%)
Mar 10, 2009 7.252 7.381 7.179 7.381 13,870 +0.61(+8.94%)
Mar 09, 2009 6.679 6.881 6.679 6.776 3,285 +0.12(+1.82%)
Mar 06, 2009 6.784 6.784 6.574 6.655 0 -0.05(-0.81%)
Mar 05, 2009 6.897 6.913 6.666 6.709 2,903 -0.36(-5.14%)
Mar 04, 2009 7.034 7.179 7.010 7.073 13,313 +0.41(+6.15%)
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.