Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.02 +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.50 17.59 17.49 17.49 63,497 -0.01(-0.05%)
Dec 29, 2011 17.24 17.53 17.24 17.50 55,290 +0.26(+1.48%)
Dec 28, 2011 17.61 17.66 17.22 17.24 931,195 -0.38(-2.15%)
Dec 27, 2011 17.66 17.68 17.56 17.62 104,912 -0.02(-0.14%)
Dec 23, 2011 17.54 17.65 17.51 17.65 34,194 +0.32(+1.85%)
Dec 21, 2011 17.33 17.38 17.10 17.33 91,247 +0.02(+0.10%)
Dec 20, 2011 17.00 17.39 16.96 17.31 44,211 +0.64(+3.86%)
Dec 19, 2011 17.06 17.12 16.65 16.67 32,160 -0.40(-2.32%)
Dec 16, 2011 16.98 17.23 16.92 17.06 61,196 +0.20(+1.17%)
Dec 15, 2011 16.90 16.95 16.72 16.86 71,527 +0.21(+1.29%)
Dec 14, 2011 16.81 16.88 16.61 16.65 126,761 -0.30(-1.80%)
Dec 13, 2011 17.48 17.56 16.82 16.95 77,813 -0.35(-2.00%)
Dec 12, 2011 17.57 17.57 17.12 17.30 104,285 -0.45(-2.55%)
Dec 09, 2011 17.40 17.80 17.33 17.75 71,621 +0.38(+2.18%)
Dec 08, 2011 17.79 17.79 17.34 17.37 85,548 -0.55(-3.08%)
Dec 07, 2011 17.84 18.01 17.70 17.93 295,508 -0.06(-0.32%)
Dec 06, 2011 17.93 18.12 17.83 17.98 34,408 +0.00(+0.00%)
Dec 05, 2011 18.06 18.20 17.86 17.98 91,002 +0.17(+0.97%)
Dec 02, 2011 18.00 18.07 17.76 17.81 159,115 +0.05(+0.28%)
Dec 01, 2011 17.79 18.04 17.70 17.76 54,282 -0.16(-0.87%)
Nov 30, 2011 17.55 17.92 17.48 17.92 84,583 +1.07(+6.36%)
Nov 29, 2011 16.90 17.00 16.79 16.85 94,335 +0.00(+0.00%)
Nov 28, 2011 16.90 17.00 16.71 16.85 230,378 +0.59(+3.65%)
Nov 25, 2011 16.19 16.44 16.19 16.25 23,872 -0.03(-0.20%)
Nov 23, 2011 16.57 16.67 16.29 16.29 124,932 -0.54(-3.18%)
Nov 22, 2011 16.89 17.04 16.77 16.82 50,346 -0.10(-0.58%)
Nov 21, 2011 16.89 17.00 16.69 16.92 162,263 -0.31(-1.82%)
Nov 18, 2011 17.37 17.45 17.17 17.23 138,010 +0.00(+0.00%)
Nov 17, 2011 17.67 17.75 17.18 17.23 99,356 -0.49(-2.74%)
Nov 16, 2011 17.80 18.11 17.72 17.72 140,638 -0.32(-1.78%)
Nov 15, 2011 17.82 18.12 17.73 18.04 59,752 +0.11(+0.60%)
Nov 14, 2011 17.98 18.12 17.80 17.93 190,122 -0.15(-0.82%)
Nov 11, 2011 17.92 18.23 17.90 18.08 91,294 +0.44(+2.47%)
Nov 10, 2011 17.72 17.80 17.40 17.65 71,907 +0.22(+1.28%)
Nov 09, 2011 17.69 17.82 17.39 17.42 211,144 -0.81(-4.43%)
Nov 08, 2011 18.16 18.28 17.85 18.23 457,027 +0.18(+1.00%)
Nov 07, 2011 17.89 18.16 17.71 18.05 145,000 -0.02(-0.14%)
Nov 04, 2011 17.84 18.17 17.65 18.07 158,414 +0.04(+0.23%)
Nov 03, 2011 17.79 18.08 17.50 18.03 234,381 +0.47(+2.66%)
Nov 02, 2011 17.35 17.65 17.28 17.57 371,948 +0.53(+3.10%)
Nov 01, 2011 16.89 17.33 16.72 17.04 151,024 -0.51(-2.91%)
Oct 31, 2011 18.03 18.03 17.55 17.55 157,789 -0.76(-4.14%)
Oct 28, 2011 18.08 18.36 17.89 18.31 120,865 +0.14(+0.78%)
Oct 27, 2011 17.72 18.36 17.70 18.16 259,746 +1.00(+5.80%)
Oct 26, 2011 17.09 17.28 16.67 17.17 358,436 +0.30(+1.76%)
Oct 25, 2011 17.20 17.24 16.84 16.87 274,229 -0.40(-2.29%)
Oct 24, 2011 16.81 17.32 16.81 17.27 252,889 +0.49(+2.95%)
Oct 21, 2011 16.52 16.79 16.46 16.77 503,828 +0.52(+3.19%)
Oct 20, 2011 16.16 16.30 15.90 16.25 444,346 +0.12(+0.77%)
Oct 19, 2011 16.58 16.58 16.08 16.13 413,213 -0.46(-2.78%)
Oct 18, 2011 16.15 16.70 15.89 16.59 386,736 +0.45(+2.81%)
Oct 17, 2011 16.58 16.62 16.09 16.14 539,502 -0.54(-3.26%)
Oct 14, 2011 16.51 16.75 16.39 16.68 933,847 +0.35(+2.17%)
Oct 13, 2011 16.23 16.39 15.98 16.33 1,796,759 -0.09(-0.55%)
Oct 12, 2011 16.22 16.65 16.21 16.42 5,596,538 +0.24(+1.48%)
Oct 11, 2011 15.99 16.33 15.96 16.18 173,649 +0.06(+0.36%)
Oct 10, 2011 15.87 16.15 15.86 16.12 133,570 +0.60(+3.87%)
Oct 07, 2011 15.91 15.99 15.37 15.52 281,571 -0.31(-1.98%)
Oct 06, 2011 15.71 15.88 15.64 15.83 279,160 +0.42(+2.73%)
Oct 05, 2011 14.91 15.48 14.83 15.41 360,138 +0.58(+3.94%)
Oct 04, 2011 14.21 14.87 13.91 14.83 1,696,384 +0.41(+2.86%)
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.