Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.05 -0.47 (-0.67%)

Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	28.35	28.43	28.26	28.27	80,458	-0.09(-0.31%)
Feb 26, 2015	28.50	28.55	28.29	28.36	58,022	-0.09(-0.31%)
Feb 25, 2015	28.61	28.66	28.42	28.45	57,791	-0.17(-0.58%)
Feb 24, 2015	28.52	28.65	28.47	28.61	59,222	+0.15(+0.52%)
Feb 23, 2015	28.42	28.51	28.30	28.46	42,963	-0.04(-0.15%)
Feb 20, 2015	28.38	28.51	28.10	28.51	115,913	+0.09(+0.31%)
Feb 19, 2015	28.23	28.49	28.13	28.42	89,348	+0.06(+0.22%)
Feb 18, 2015	28.33	28.38	28.12	28.36	342,767	-0.03(-0.09%)
Feb 17, 2015	28.30	28.51	28.14	28.39	55,181	+0.03(+0.12%)
Feb 13, 2015	28.19	28.35	28.35	28.35	86,513	+0.25(+0.90%)
Feb 12, 2015	27.77	28.15	27.77	28.10	83,710	+0.48(+1.74%)
Feb 11, 2015	27.58	27.70	27.44	27.62	76,953	+0.02(+0.06%)
Feb 10, 2015	27.69	27.69	27.31	27.60	319,956	+0.24(+0.89%)
Feb 09, 2015	27.23	27.55	27.23	27.36	264,948	+0.10(+0.35%)
Feb 06, 2015	27.19	27.33	27.14	27.26	1,378,486	+0.10(+0.35%)
Feb 05, 2015	26.90	27.20	26.83	27.17	52,108	+0.45(+1.70%)
Feb 04, 2015	26.69	26.89	26.64	26.71	48,058	-0.16(-0.58%)
Feb 03, 2015	26.25	26.90	26.25	26.87	263,095	+0.69(+2.63%)

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.