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

Materials Alphadex ETF FT (NY: FXZ )

64.63 -0.94 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 8.334 8.334 8.199 8.199 0 -0.40(-4.62%)
Jan 29, 2009 8.691 8.698 8.597 8.597 10,233 -0.31(-3.47%)
Jan 28, 2009 8.977 9.032 8.905 8.905 1,607 +0.33(+3.89%)
Jan 27, 2009 8.532 8.588 8.463 8.572 3,508 +0.19(+2.29%)
Jan 26, 2009 8.675 8.675 8.374 8.381 4,161 -0.11(-1.32%)
Jan 23, 2009 8.239 8.580 8.231 8.493 4,367 +0.20(+2.44%)
Jan 22, 2009 8.390 8.453 8.145 8.290 22,966 -0.19(-2.24%)
Jan 21, 2009 8.144 8.485 8.144 8.480 3,707 +0.30(+3.61%)
Jan 20, 2009 8.406 8.406 8.114 8.185 6,470 -0.51(-5.91%)
Jan 16, 2009 8.667 8.699 8.437 8.699 4,631 +0.11(+1.33%)
Jan 15, 2009 8.406 8.585 8.030 8.585 41,549 +0.04(+0.43%)
Jan 14, 2009 8.850 8.850 8.548 8.548 12,199 -0.57(-6.25%)
Jan 13, 2009 9.162 9.162 8.921 9.118 4,421 +0.09(+1.05%)
Jan 12, 2009 9.318 9.318 9.008 9.024 3,974 -0.56(-5.86%)
Jan 09, 2009 9.888 9.888 9.506 9.586 17,514 -0.29(-2.90%)
Jan 08, 2009 9.571 9.873 9.571 9.873 7,906 +0.21(+2.22%)
Jan 07, 2009 9.841 9.944 9.650 9.658 60,731 -0.44(-4.32%)
Jan 06, 2009 9.452 10.23 9.452 10.09 16,958 +0.21(+2.09%)
Jan 05, 2009 11.09 11.09 9.730 9.888 36,826 -0.02(-0.16%)
Jan 02, 2009 9.785 9.904 9.714 9.904 0 +0.40(+4.17%)
Jan 01, 2009 9.452 9.555 9.405 9.508 0 +0.00(+0.00%)
Dec 31, 2008 9.452 9.555 9.405 9.508 69,603 +0.30(+3.27%)
Dec 30, 2008 9.302 9.302 8.984 9.207 7,998 +0.25(+2.75%)
Dec 29, 2008 8.969 8.969 8.822 8.961 13,963 -0.12(-1.31%)
Dec 26, 2008 8.977 9.103 8.905 9.080 60,371 +0.15(+1.69%)
Dec 24, 2008 8.850 8.961 8.818 8.929 62,144 +0.13(+1.44%)
Dec 23, 2008 9.056 9.111 8.802 8.802 27,110 +0.07(+0.76%)
Dec 22, 2008 9.002 9.128 8.719 8.735 4,274 -0.50(-5.43%)
Dec 19, 2008 8.571 9.300 8.571 9.237 3,570 -0.03(-0.34%)
Dec 18, 2008 9.465 9.465 9.229 9.269 3,625 -0.46(-4.75%)
Dec 17, 2008 9.582 9.755 9.559 9.731 4,792 +0.49(+5.26%)
Dec 16, 2008 9.104 9.286 9.104 9.245 1,852 +0.20(+2.17%)
Dec 13, 2008 9.049 9.049 9.049 0 +0.00(+0.00%)
Dec 12, 2008 8.547 9.049 8.547 9.049 1,675 +0.12(+1.32%)
Dec 11, 2008 9.253 9.253 8.932 8.932 765 -0.38(-4.04%)
Dec 10, 2008 9.167 9.308 9.167 9.308 2,767 +0.34(+3.80%)
Dec 09, 2008 8.994 8.998 8.964 8.967 1,847 +0.68(+8.19%)
Dec 08, 2008 8.289 8.289 8.289 8.289 0 +0.00(+0.00%)
Dec 05, 2008 7.842 8.289 7.842 8.289 4,019 +0.10(+1.19%)
Dec 04, 2008 8.265 8.336 8.171 8.191 7,994 +0.29(+3.73%)
Dec 03, 2008 7.904 8.110 7.896 7.896 7,620 -0.08(-0.98%)
Dec 02, 2008 8.006 8.006 7.975 7.975 1,965 +0.10(+1.30%)
Dec 01, 2008 8.273 8.273 7.873 7.873 1,525 -0.33(-4.05%)
Nov 28, 2008 8.202 8.202 8.205 8.205 127 +0.00(+0.00%)
Nov 26, 2008 8.194 8.205 8.194 8.205 817 +0.13(+1.59%)
Nov 25, 2008 7.559 8.077 7.559 8.077 8,836 +0.28(+3.62%)
Nov 24, 2008 7.794 7.794 7.794 7.794 127 +0.55(+7.58%)
Nov 21, 2008 6.877 7.246 6.791 7.245 4,870 +0.42(+6.21%)
Nov 20, 2008 7.128 7.322 6.822 6.822 10,744 -0.95(-12.21%)
Nov 19, 2008 7.847 7.847 7.771 7.771 798 -0.24(-3.03%)
Nov 18, 2008 8.273 8.273 8.014 8.014 382 -0.35(-4.13%)
Nov 17, 2008 8.218 8.477 8.210 8.359 4,421 -0.26(-3.00%)
Nov 14, 2008 8.430 8.618 8.430 8.618 864 +0.23(+2.71%)
Nov 13, 2008 8.194 8.430 8.194 8.390 133,616 +0.12(+1.42%)
Nov 12, 2008 8.461 8.469 8.273 8.273 3,869 -0.49(-5.55%)
Nov 11, 2008 8.801 8.806 8.735 8.759 9,053 -0.24(-2.70%)
Nov 10, 2008 9.512 9.512 9.002 9.002 255 -0.15(-1.62%)
Nov 07, 2008 8.994 9.151 8.994 9.150 765 +0.17(+1.91%)
Nov 06, 2008 9.143 9.143 8.947 8.979 1,275 -1.04(-10.34%)
Nov 05, 2008 9.057 10.01 9.057 10.01 5,424 -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.