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

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 30.44 30.52 30.23 30.41 119,166 +0.17(+0.56%)
Sep 29, 2016 30.58 30.58 30.12 30.24 128,872 -0.25(-0.82%)
Sep 28, 2016 30.11 30.51 29.96 30.49 154,993 +0.44(+1.45%)
Sep 27, 2016 29.88 30.07 29.88 30.05 34,468 +0.11(+0.36%)
Sep 26, 2016 30.01 30.18 29.95 29.95 102,911 -0.16(-0.53%)
Sep 23, 2016 30.26 30.35 30.09 30.11 82,588 -0.19(-0.62%)
Sep 22, 2016 30.28 30.43 30.21 30.29 87,916 +0.21(+0.71%)
Sep 21, 2016 29.63 30.08 29.60 30.08 40,302 +0.62(+2.10%)
Sep 20, 2016 29.79 29.84 29.45 29.46 188,943 -0.19(-0.63%)
Sep 19, 2016 29.63 29.84 29.56 29.65 82,082 +0.20(+0.69%)
Sep 16, 2016 29.43 29.57 29.37 29.44 26,998 -0.20(-0.69%)
Sep 15, 2016 29.30 29.68 29.30 29.65 44,193 +0.34(+1.15%)
Sep 14, 2016 29.51 29.55 29.22 29.31 92,261 -0.12(-0.39%)
Sep 13, 2016 29.78 29.84 29.26 29.43 54,994 -0.60(-2.00%)
Sep 12, 2016 29.43 30.07 29.36 30.03 151,900 +0.41(+1.40%)
Sep 09, 2016 30.39 30.77 29.58 29.61 83,952 -1.13(-3.66%)
Sep 08, 2016 31.26 31.26 30.73 30.74 56,429 -0.27(-0.86%)
Sep 07, 2016 31.01 31.06 30.78 31.01 61,789 -0.02(-0.08%)
Sep 06, 2016 31.17 31.17 30.82 31.03 59,193 -0.05(-0.15%)
Sep 02, 2016 30.98 31.08 31.08 31.08 264,744 +0.31(+1.01%)
Sep 01, 2016 30.73 30.79 30.51 30.77 118,669 +0.03(+0.09%)
Aug 31, 2016 30.90 30.90 30.61 30.74 185,110 -0.33(-1.06%)
Aug 30, 2016 30.94 31.22 30.94 31.07 92,895 +0.12(+0.37%)
Aug 29, 2016 30.70 31.05 30.70 30.95 359,264 +0.31(+1.02%)
Aug 26, 2016 30.96 31.12 30.48 30.64 59,090 -0.14(-0.47%)
Aug 25, 2016 30.60 30.81 30.60 30.78 69,172 +0.18(+0.58%)
Aug 24, 2016 30.99 30.99 30.55 30.61 24,629 -0.43(-1.40%)
Aug 23, 2016 30.89 31.17 30.89 31.04 62,023 +0.28(+0.92%)
Aug 22, 2016 30.57 30.76 30.41 30.76 87,476 +0.06(+0.20%)
Aug 19, 2016 30.42 30.71 30.42 30.70 128,800 +0.01(+0.03%)
Aug 18, 2016 30.50 30.69 30.46 30.69 38,540 +0.22(+0.73%)
Aug 17, 2016 30.50 30.50 30.24 30.46 68,099 -0.07(-0.23%)
Aug 16, 2016 30.74 30.77 30.53 30.54 166,107 -0.21(-0.69%)
Aug 15, 2016 30.45 30.84 30.45 30.75 58,003 +0.37(+1.22%)
Aug 12, 2016 30.62 30.67 30.32 30.38 31,986 -0.29(-0.95%)
Aug 11, 2016 30.54 30.70 30.54 30.67 59,723 +0.17(+0.55%)
Aug 10, 2016 30.54 30.62 30.42 30.50 35,655 +0.07(+0.23%)
Aug 09, 2016 30.62 30.72 30.41 30.43 138,005 -0.17(-0.55%)
Aug 08, 2016 30.39 30.62 30.39 30.60 230,461 +0.26(+0.85%)
Aug 05, 2016 30.27 30.45 30.23 30.34 120,208 +0.18(+0.59%)
Aug 04, 2016 30.31 30.31 30.09 30.16 177,712 -0.12(-0.41%)
Aug 03, 2016 29.99 30.37 29.99 30.29 111,455 +0.29(+0.98%)
Aug 02, 2016 30.18 30.28 29.88 29.99 2,692,521 -0.20(-0.65%)
Aug 01, 2016 30.41 30.49 30.11 30.19 448,433 -0.26(-0.86%)
Jul 29, 2016 30.62 30.62 30.18 30.45 100,231 -0.28(-0.91%)
Jul 28, 2016 30.61 30.78 30.49 30.73 76,039 +0.12(+0.38%)
Jul 27, 2016 30.70 30.83 30.45 30.62 43,773 -0.02(-0.06%)
Jul 26, 2016 30.31 30.64 30.31 30.63 52,864 +0.30(+0.99%)
Jul 25, 2016 30.23 30.33 30.14 30.33 76,682 +0.00(+0.00%)
Jul 22, 2016 30.25 30.38 30.17 30.33 264,956 +0.02(+0.06%)
Jul 21, 2016 30.59 30.61 30.23 30.31 30,274 -0.27(-0.90%)
Jul 20, 2016 30.33 30.69 30.27 30.59 44,839 +0.21(+0.70%)
Jul 19, 2016 30.49 30.54 30.31 30.38 34,850 -0.27(-0.87%)
Jul 18, 2016 30.53 30.66 30.33 30.64 35,313 +0.08(+0.26%)
Jul 15, 2016 30.56 30.63 30.47 30.56 145,177 +0.12(+0.38%)
Jul 14, 2016 30.46 30.52 30.38 30.45 42,768 +0.16(+0.53%)
Jul 13, 2016 30.23 30.31 30.07 30.29 49,109 +0.11(+0.37%)
Jul 12, 2016 29.94 30.31 29.91 30.18 135,462 +0.45(+1.51%)
Jul 11, 2016 29.66 29.87 29.66 29.73 291,184 +0.16(+0.54%)
Jul 08, 2016 29.13 29.60 29.13 29.57 69,715 +0.70(+2.43%)
Jul 07, 2016 28.82 29.14 28.74 28.87 54,643 +0.07(+0.25%)
Jul 06, 2016 28.35 28.80 28.33 28.80 94,838 +0.39(+1.37%)
Jul 05, 2016 28.74 28.79 28.27 28.41 162,998 -0.46(-1.60%)
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.