Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.51 +0.73 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.447	8.447	8.451	8.451	123	+0.00(+0.00%)
Nov 26, 2008	8.439	8.451	8.439	8.451	793	+0.13(+1.59%)
Nov 25, 2008	7.785	8.318	7.785	8.318	8,579	+0.29(+3.62%)
Nov 24, 2008	8.027	8.027	8.027	8.027	123	+0.57(+7.58%)
Nov 21, 2008	7.083	7.462	6.994	7.462	4,728	+0.44(+6.21%)
Nov 20, 2008	7.341	7.541	7.026	7.026	10,432	-0.98(-12.21%)
Nov 19, 2008	8.082	8.082	8.003	8.003	775	-0.25(-3.03%)
Nov 18, 2008	8.520	8.520	8.254	8.254	371	-0.36(-4.13%)
Nov 17, 2008	8.464	8.730	8.455	8.609	4,293	-0.27(-3.00%)
Nov 14, 2008	8.682	8.875	8.682	8.875	839	+0.23(+2.71%)
Nov 13, 2008	8.439	8.682	8.439	8.641	129,739	+0.12(+1.42%)
Nov 12, 2008	8.714	8.722	8.520	8.520	3,756	-0.50(-5.55%)
Nov 11, 2008	9.064	9.069	8.997	9.021	8,790	-0.25(-2.70%)
Nov 10, 2008	9.796	9.796	9.271	9.271	247	-0.15(-1.62%)
Nov 07, 2008	9.263	9.425	9.263	9.423	742	+0.18(+1.91%)
Nov 06, 2008	9.416	9.416	9.215	9.247	1,238	-1.07(-10.34%)
Nov 05, 2008	9.328	10.31	9.328	10.31	5,267	-0.01(-0.08%)

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.