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

Materials Alphadex ETF FT (NY: FXZ )

69.63 +1.10 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
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%)
Oct 03, 2011 14.96 15.17 14.42 14.42 337,473 -0.63(-4.21%)
Sep 30, 2011 15.33 15.48 15.05 15.05 252,277 -0.56(-3.57%)
Sep 29, 2011 15.98 16.05 15.31 15.61 308,142 -0.02(-0.13%)
Sep 28, 2011 16.45 16.45 15.60 15.63 554,992 -0.75(-4.58%)
Sep 27, 2011 16.48 16.84 16.26 16.38 858,401 +0.35(+2.16%)
Sep 26, 2011 15.78 16.04 15.37 16.03 761,873 +0.42(+2.69%)
Sep 23, 2011 15.51 15.86 15.47 15.61 379,913 +0.02(+0.11%)
Sep 22, 2011 15.97 16.14 15.37 15.60 846,832 -0.99(-5.96%)
Sep 21, 2011 17.29 17.32 16.58 16.58 140,841 -0.78(-4.51%)
Sep 20, 2011 17.71 17.85 17.34 17.37 62,273 -0.28(-1.59%)
Sep 19, 2011 17.51 17.74 17.29 17.65 61,281 -0.21(-1.20%)
Sep 16, 2011 17.98 17.98 17.65 17.86 310,914 +0.07(+0.42%)
Sep 15, 2011 17.65 17.82 17.50 17.79 116,876 +0.30(+1.74%)
Sep 14, 2011 17.39 17.68 17.01 17.48 133,111 +0.23(+1.34%)
Sep 13, 2011 16.89 17.32 16.85 17.25 82,721 +0.40(+2.40%)
Sep 12, 2011 16.75 17.01 16.48 16.85 141,852 -0.15(-0.87%)
Sep 09, 2011 17.28 17.33 16.87 17.00 112,451 -0.44(-2.55%)
Sep 08, 2011 17.63 17.80 17.40 17.44 147,051 -0.23(-1.31%)
Sep 07, 2011 17.41 17.68 17.37 17.67 235,448 +0.53(+3.08%)
Sep 06, 2011 16.73 17.17 16.69 17.14 271,714 +0.02(+0.10%)
Sep 02, 2011 17.23 17.34 17.04 17.13 215,025 -0.50(-2.85%)
Sep 01, 2011 17.93 18.03 17.62 17.63 132,431 -0.33(-1.83%)
Aug 31, 2011 18.03 18.24 17.79 17.96 258,701 +0.07(+0.41%)
Aug 30, 2011 17.69 17.97 17.59 17.89 269,062 +0.13(+0.74%)
Aug 29, 2011 17.30 17.76 17.29 17.75 181,309 +0.68(+3.96%)
Aug 26, 2011 16.44 17.08 16.24 17.08 277,203 +0.53(+3.20%)
Aug 25, 2011 16.90 16.91 16.49 16.55 91,910 -0.23(-1.39%)
Aug 24, 2011 16.40 16.81 16.40 16.78 135,247 +0.30(+1.80%)
Aug 23, 2011 16.05 16.50 15.92 16.48 313,637 +0.47(+2.93%)
Aug 22, 2011 16.46 16.60 15.95 16.02 546,763 -0.02(-0.15%)
Aug 19, 2011 16.03 16.55 16.00 16.04 435,761 -0.31(-1.91%)
Aug 18, 2011 16.91 16.93 16.20 16.35 295,166 -1.06(-6.10%)
Aug 17, 2011 17.65 17.82 17.34 17.42 255,237 -0.12(-0.70%)
Aug 16, 2011 17.75 17.83 17.43 17.54 466,880 -0.35(-1.93%)
Aug 15, 2011 17.71 17.92 17.61 17.89 347,155 +0.35(+2.02%)
Aug 12, 2011 17.47 17.67 17.27 17.53 274,074 +0.25(+1.43%)
Aug 11, 2011 16.53 17.52 16.48 17.28 496,060 +0.88(+5.37%)
Aug 10, 2011 16.64 17.05 16.40 16.40 1,119,233 -0.59(-3.49%)
Aug 09, 2011 17.34 17.00 15.97 17.00 927,432 +1.10(+6.95%)
Aug 08, 2011 16.80 16.98 15.74 15.89 1,573,885 -1.49(-8.58%)
Aug 05, 2011 17.86 17.97 16.77 17.38 1,295,402 -0.18(-1.03%)
Aug 04, 2011 18.69 18.74 17.56 17.56 1,810,824 -1.53(-8.02%)
Aug 03, 2011 19.11 19.17 18.44 19.10 5,180,220 +0.00(+0.00%)
Aug 02, 2011 19.83 19.93 19.10 19.10 383,069 -0.86(-4.29%)
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.