Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.55 -0.29 (-0.41%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.55	21.94	21.41	21.89	263,488	+0.44(+2.06%)
Dec 28, 2012	21.48	21.59	21.45	21.45	63,224	-0.23(-1.06%)
Dec 27, 2012	21.84	21.84	21.39	21.68	299,603	-0.03(-0.15%)
Dec 26, 2012	21.73	21.81	21.67	21.71	2,419,419	+0.05(+0.23%)
Dec 24, 2012	21.57	21.70	21.52	21.66	806,631	+0.09(+0.43%)
Dec 21, 2012	21.38	21.57	21.38	21.57	40,620	-0.16(-0.74%)
Dec 20, 2012	21.59	21.73	21.51	21.73	28,474	+0.14(+0.66%)
Dec 19, 2012	21.68	21.72	21.56	21.59	55,549	-0.09(-0.42%)
Dec 18, 2012	21.47	21.69	21.40	21.68	72,951	+0.31(+1.44%)
Dec 17, 2012	21.29	21.37	21.19	21.37	103,966	+0.22(+1.02%)
Dec 14, 2012	20.98	21.23	20.98	21.15	119,733	+0.18(+0.87%)
Dec 13, 2012	21.06	21.19	20.89	20.97	51,521	-0.11(-0.51%)
Dec 12, 2012	21.17	21.25	21.04	21.08	320,382	+0.02(+0.08%)
Dec 11, 2012	21.04	21.14	21.00	21.06	46,620	+0.12(+0.56%)
Dec 10, 2012	20.78	20.99	20.78	20.94	23,291	+0.17(+0.84%)
Dec 07, 2012	20.74	20.78	20.64	20.77	101,463	+0.13(+0.61%)
Dec 06, 2012	20.62	20.68	20.51	20.64	83,925	+0.02(+0.08%)
Dec 05, 2012	20.56	20.68	20.45	20.63	168,494	+0.03(+0.16%)

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.