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

Materials Alphadex ETF FT (NY: FXZ )

70.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2008 19.08 19.32 19.19 19.32 7,092 +0.24(+1.27%)
May 29, 2008 19.09 19.09 19.08 19.08 2,414 -0.02(-0.13%)
May 28, 2008 18.82 19.10 18.82 19.10 932 +0.41(+2.20%)
May 27, 2008 18.66 18.70 18.58 18.69 3,355 -0.10(-0.52%)
May 26, 2008 18.89 18.89 18.69 18.78 0 +0.00(+0.00%)
May 23, 2008 18.89 18.89 18.69 18.78 2,366 -0.19(-1.02%)
May 22, 2008 19.20 19.24 18.97 18.98 1,083 -0.06(-0.34%)
May 21, 2008 19.47 19.47 19.03 19.04 9,407 -0.38(-1.95%)
May 20, 2008 19.23 19.42 19.23 19.42 3,070 +0.03(+0.17%)
May 19, 2008 19.59 19.72 19.39 19.39 3,273 -0.15(-0.79%)
May 16, 2008 19.46 19.56 19.32 19.54 4,579 +0.27(+1.38%)
May 15, 2008 19.20 19.29 19.15 19.28 3,318 +0.30(+1.57%)
May 14, 2008 19.20 19.21 18.98 18.98 1,212 +0.05(+0.27%)
May 13, 2008 18.66 18.93 18.66 18.93 3,447 +0.41(+2.21%)
May 12, 2008 18.36 18.52 18.36 18.52 1,825 +0.21(+1.15%)
May 09, 2008 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
May 08, 2008 18.34 18.34 18.31 18.31 866 -0.06(-0.35%)
May 07, 2008 18.45 18.56 18.37 18.37 802 -0.14(-0.74%)
May 06, 2008 18.43 18.52 18.41 18.51 1,773 +0.31(+1.69%)
May 05, 2008 18.10 18.20 18.09 18.20 3,343 +0.29(+1.62%)
May 02, 2008 17.98 17.98 17.91 17.91 1,676 +0.11(+0.63%)
May 01, 2008 17.79 17.81 17.53 17.80 5,473 -0.06(-0.36%)
Apr 30, 2008 18.18 18.36 17.86 17.86 17,916 +0.02(+0.09%)
Apr 29, 2008 18.01 18.01 17.85 17.85 1,238 -0.56(-3.03%)
Apr 28, 2008 18.38 18.48 18.38 18.41 11,278 -0.12(-0.65%)
Apr 25, 2008 18.24 18.53 18.24 18.53 2,670 +0.59(+3.29%)
Apr 24, 2008 18.52 18.52 17.94 17.94 1,609 -0.26(-1.42%)
Apr 23, 2008 18.20 18.36 18.17 18.20 1,562 -0.17(-0.92%)
Apr 22, 2008 18.53 18.56 18.32 18.36 3,132 -0.30(-1.60%)
Apr 21, 2008 18.64 18.66 18.51 18.66 3,611 +0.06(+0.35%)
Apr 18, 2008 18.70 18.70 18.39 18.60 13,119 +0.19(+1.01%)
Apr 17, 2008 18.33 18.41 18.17 18.41 2,352 +0.29(+1.60%)
Apr 16, 2008 17.82 18.13 17.82 18.12 1,298 +0.65(+3.70%)
Apr 15, 2008 17.47 17.48 17.47 17.48 413 -0.07(-0.41%)
Apr 14, 2008 17.58 17.60 17.55 17.55 1,510 -0.04(-0.23%)
Apr 11, 2008 17.92 17.92 17.59 17.59 2,847 -0.34(-1.89%)
Apr 10, 2008 17.77 17.97 17.65 17.93 5,819 +0.08(+0.43%)
Apr 09, 2008 17.91 17.94 16.30 17.85 42,100 -0.21(-1.18%)
Apr 08, 2008 18.07 18.07 17.99 18.07 2,600 +0.08(+0.45%)
Apr 07, 2008 18.27 18.29 17.98 17.98 1,981 +0.15(+0.81%)
Apr 04, 2008 17.73 17.96 17.73 17.84 3,590 +0.35(+1.99%)
Apr 03, 2008 17.44 17.69 17.44 17.49 4,210 +0.11(+0.60%)
Apr 02, 2008 17.25 17.46 17.25 17.39 990 +0.15(+0.89%)
Apr 01, 2008 17.15 17.23 17.15 17.23 1,362 +0.58(+3.49%)
Mar 31, 2008 16.52 16.65 16.52 16.65 2,971 +0.06(+0.34%)
Mar 28, 2008 16.94 16.94 16.60 16.60 6,810 -0.20(-1.20%)
Mar 27, 2008 16.80 16.80 16.80 16.80 123 -0.12(-0.72%)
Mar 26, 2008 16.94 16.94 16.91 16.92 1,485 -0.03(-0.19%)
Mar 25, 2008 16.70 16.95 16.70 16.95 8,048 +0.36(+2.19%)
Mar 24, 2008 16.59 16.59 16.59 16.59 247 +0.49(+3.06%)
Mar 21, 2008 16.01 16.18 15.88 16.10 1,733 +0.00(+0.00%)
Mar 20, 2008 16.01 16.18 15.88 16.10 1,733 +0.03(+0.20%)
Mar 19, 2008 16.63 16.63 16.06 16.06 1,733 -0.61(-3.63%)
Mar 18, 2008 15.39 16.67 15.39 16.67 495 +0.69(+4.35%)
Mar 17, 2008 16.05 16.42 15.97 15.97 1,362 -0.48(-2.94%)
Mar 14, 2008 16.93 16.93 16.46 16.46 2,600 -0.46(-2.72%)
Mar 13, 2008 16.60 16.92 16.60 16.92 1,733 +0.33(+2.00%)
Mar 12, 2008 16.80 16.81 16.58 16.59 4,333 +0.07(+0.43%)
Mar 11, 2008 16.27 16.53 16.07 16.52 1,857 +0.49(+3.08%)
Mar 10, 2008 16.06 16.22 15.75 16.02 7,475 -0.50(-3.03%)
Mar 07, 2008 17.86 17.86 16.50 16.52 3,467 -0.44(-2.62%)
Mar 06, 2008 18.77 19.41 16.97 16.97 619 -0.25(-1.45%)
Mar 05, 2008 17.15 17.22 17.15 17.22 742 +0.43(+2.55%)
Mar 04, 2008 17.06 17.19 16.76 16.79 2,352 -0.49(-2.85%)
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.