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

Materials Alphadex ETF FT (NY: FXZ )

64.82 +0.11 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2008 16.47 16.60 16.46 16.60 2,981 +0.06(+0.34%)
Mar 28, 2008 16.88 16.88 16.54 16.54 6,832 -0.20(-1.20%)
Mar 27, 2008 16.74 16.74 16.74 16.74 124 -0.12(-0.72%)
Mar 26, 2008 16.89 16.89 16.86 16.86 1,490 -0.03(-0.19%)
Mar 25, 2008 16.65 16.90 16.65 16.90 8,074 +0.36(+2.19%)
Mar 24, 2008 16.53 16.53 16.53 16.53 248 +0.49(+3.06%)
Mar 21, 2008 15.96 16.12 15.83 16.04 1,739 +0.00(+0.00%)
Mar 20, 2008 15.96 16.12 15.83 16.04 1,739 +0.03(+0.20%)
Mar 19, 2008 16.57 16.57 16.01 16.01 1,739 -0.60(-3.63%)
Mar 18, 2008 15.34 16.61 15.34 16.61 496 +0.69(+4.35%)
Mar 17, 2008 16.00 16.37 15.92 15.92 1,366 -0.48(-2.94%)
Mar 14, 2008 16.87 16.87 16.41 16.41 2,608 -0.46(-2.72%)
Mar 13, 2008 16.54 16.86 16.54 16.86 1,739 +0.33(+2.00%)
Mar 12, 2008 16.74 16.76 16.53 16.53 4,347 +0.07(+0.43%)
Mar 11, 2008 16.22 16.48 16.02 16.46 1,863 +0.49(+3.08%)
Mar 10, 2008 16.01 16.16 15.70 15.97 7,499 -0.50(-3.03%)
Mar 07, 2008 17.81 17.81 16.45 16.47 3,478 -0.44(-2.62%)
Mar 06, 2008 18.71 19.35 16.91 16.91 621 -0.25(-1.45%)
Mar 05, 2008 17.09 17.16 17.09 17.16 745 +0.43(+2.55%)
Mar 04, 2008 17.01 17.14 16.70 16.74 2,360 -0.49(-2.85%)
Mar 03, 2008 16.82 17.23 16.82 17.23 2,700 +0.33(+1.95%)
Feb 29, 2008 17.19 17.19 16.90 16.90 993 -0.58(-3.33%)
Feb 28, 2008 17.50 17.58 17.41 17.48 15,776 -0.22(-1.22%)
Feb 27, 2008 17.44 17.73 17.44 17.69 3,975 +0.10(+0.60%)
Feb 26, 2008 17.64 17.64 17.59 17.59 2,375 +0.25(+1.44%)
Feb 25, 2008 17.18 17.34 17.06 17.34 5,341 +0.21(+1.22%)
Feb 22, 2008 16.93 17.13 16.86 17.13 2,111 +0.10(+0.61%)
Feb 21, 2008 17.33 17.34 17.03 17.03 2,526 -0.11(-0.66%)
Feb 20, 2008 16.89 17.14 16.86 17.14 372 +0.14(+0.80%)
Feb 19, 2008 16.50 17.07 16.50 17.00 1,118 +0.31(+1.88%)
Feb 18, 2008 16.68 16.71 16.68 16.69 0 +0.00(+0.00%)
Feb 15, 2008 16.68 16.71 16.68 16.69 1,987 -0.08(-0.48%)
Feb 14, 2008 16.95 16.98 16.74 16.77 12,546 -0.08(-0.48%)
Feb 13, 2008 16.72 16.85 16.72 16.85 3,726 +0.16(+0.96%)
Feb 12, 2008 16.95 16.95 16.69 16.69 8,323 +0.35(+2.17%)
Feb 11, 2008 16.31 16.33 16.31 16.33 496 -0.06(-0.34%)
Feb 08, 2008 16.11 16.39 16.11 16.39 2,484 +0.32(+2.00%)
Feb 07, 2008 16.07 16.15 15.97 16.07 27,826 +0.02(+0.15%)
Feb 06, 2008 16.20 16.39 16.04 16.04 3,229 -0.18(-1.09%)
Feb 05, 2008 16.46 16.48 16.22 16.22 5,217 -0.56(-3.36%)
Feb 04, 2008 16.77 16.78 16.77 16.78 248 +0.21(+1.26%)
Feb 01, 2008 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jan 31, 2008 16.05 16.57 16.05 16.57 1,242 +0.25(+1.53%)
Jan 30, 2008 16.07 16.37 16.01 16.33 2,236 +0.19(+1.15%)
Jan 29, 2008 16.12 16.17 16.07 16.14 4,596 +0.27(+1.67%)
Jan 28, 2008 15.60 15.87 15.60 15.87 1,739 +0.08(+0.51%)
Jan 25, 2008 15.81 15.81 15.79 15.79 248 +0.39(+2.56%)
Jan 24, 2008 15.46 15.46 15.40 15.40 1,242 +0.33(+2.19%)
Jan 23, 2008 14.63 15.07 14.46 15.07 3,229 +0.09(+0.59%)
Jan 22, 2008 14.59 15.05 14.59 14.98 1,614 -0.12(-0.80%)
Jan 21, 2008 15.11 15.11 15.08 15.10 0 +0.00(+0.00%)
Jan 18, 2008 15.11 15.11 15.08 15.10 2,732 -0.58(-3.70%)
Jan 17, 2008 15.65 15.68 15.65 15.68 1,118 -0.00(-0.03%)
Jan 16, 2008 15.79 15.79 15.69 15.69 372 -0.96(-5.77%)
Jan 15, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jan 14, 2008 16.51 16.66 16.49 16.65 1,863 +0.39(+2.38%)
Jan 11, 2008 16.33 16.52 16.26 16.26 19,006 -0.09(-0.54%)
Jan 10, 2008 16.27 16.37 16.26 16.35 1,366 +0.58(+3.68%)
Jan 09, 2008 16.08 16.13 15.77 15.77 1,739 -0.53(-3.26%)
Jan 08, 2008 16.88 16.88 16.30 16.30 2,608 -0.23(-1.41%)
Jan 07, 2008 16.95 16.99 16.50 16.53 3,229 -0.47(-2.79%)
Jan 04, 2008 17.28 17.28 16.99 17.01 1,242 -0.52(-2.98%)
Jan 03, 2008 17.66 17.66 17.53 17.53 1,987 +0.15(+0.88%)
Jan 02, 2008 17.55 17.55 17.38 17.38 11,428 -0.26(-1.46%)
Jan 01, 2008 17.64 17.64 17.64 17.64 248 +0.00(+0.00%)
Dec 31, 2007 17.64 17.64 17.64 17.64 248 -0.12(-0.68%)
Dec 28, 2007 17.82 17.82 17.76 17.76 745 -0.02(-0.14%)
Dec 27, 2007 17.87 17.91 17.77 17.78 5,217 -0.15(-0.85%)
Dec 26, 2007 17.86 17.94 17.86 17.94 3,602 +0.10(+0.59%)
Dec 24, 2007 17.79 17.83 17.79 17.83 5,341 +0.20(+1.14%)
Dec 21, 2007 17.63 17.63 17.63 17.63 745 +0.56(+3.30%)
Dec 20, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Dec 19, 2007 17.15 17.15 17.05 17.07 745 +0.23(+1.34%)
Dec 18, 2007 17.11 17.11 16.84 16.84 496 -0.23(-1.32%)
Dec 17, 2007 17.32 17.32 17.07 17.07 1,366 -0.55(-3.11%)
Dec 14, 2007 17.62 17.67 17.59 17.61 18,261 +0.06(+0.37%)
Dec 13, 2007 17.55 17.58 17.55 17.55 621 -0.23(-1.31%)
Dec 12, 2007 17.81 17.83 17.78 17.78 1,118 -0.27(-1.47%)
Dec 11, 2007 18.24 18.24 18.05 18.05 1,490 -0.09(-0.49%)
Dec 10, 2007 18.15 18.17 18.08 18.14 3,850 +0.16(+0.90%)
Dec 07, 2007 17.98 17.98 17.98 17.98 248 +0.47(+2.71%)
Dec 06, 2007 17.50 17.50 17.50 17.50 124 +0.29(+1.68%)
Dec 05, 2007 17.23 17.28 17.21 17.21 1,366 +0.18(+1.04%)
Dec 04, 2007 17.04 17.07 17.01 17.03 3,602 -0.13(-0.75%)
Dec 03, 2007 17.09 17.21 17.09 17.16 869 +0.06(+0.38%)
Nov 30, 2007 17.10 17.10 17.10 17.10 124 -0.02(-0.09%)
Nov 29, 2007 17.12 17.15 17.11 17.11 1,739 +0.63(+3.81%)
Nov 28, 2007 16.49 16.49 16.49 16.49 124 +0.14(+0.84%)
Nov 27, 2007 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Nov 26, 2007 16.39 16.39 16.35 16.35 248 -0.02(-0.15%)
Nov 23, 2007 16.37 16.37 16.37 16.37 124 +0.19(+1.19%)
Nov 21, 2007 16.19 16.19 16.18 16.18 3,478 -0.10(-0.59%)
Nov 20, 2007 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
Nov 19, 2007 16.28 16.28 16.28 16.28 124 -0.40(-2.41%)
Nov 16, 2007 16.68 16.72 16.65 16.68 5,341 +0.10(+0.58%)
Nov 15, 2007 16.61 16.63 16.55 16.58 1,490 -0.52(-3.06%)
Nov 14, 2007 17.11 17.11 17.11 17.11 124 +0.48(+2.91%)
Nov 13, 2007 16.62 16.62 16.62 16.62 248 -0.56(-3.23%)
Nov 12, 2007 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Nov 09, 2007 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Nov 08, 2007 17.48 17.48 17.18 17.18 993 -0.42(-2.38%)
Nov 07, 2007 17.60 17.60 17.60 17.60 621 -0.23(-1.26%)
Nov 06, 2007 17.82 17.82 17.82 17.82 372 +0.23(+1.28%)
Nov 05, 2007 17.56 17.60 17.56 17.60 745 -0.16(-0.91%)
Nov 02, 2007 17.76 17.76 17.76 17.76 6,708 -0.15(-0.85%)
Nov 01, 2007 17.94 17.95 17.91 17.91 1,242 -0.04(-0.22%)
Oct 31, 2007 18.05 18.07 17.95 17.95 3,105 -0.09(-0.49%)
Oct 30, 2007 18.04 18.04 18.04 18.04 621 -0.35(-1.93%)
Oct 29, 2007 18.35 18.39 18.35 18.39 4,347 +0.28(+1.56%)
Oct 26, 2007 18.14 18.17 18.11 18.11 621 +0.13(+0.72%)
Oct 25, 2007 17.98 17.98 17.98 17.98 1,118 +0.29(+1.64%)
Oct 24, 2007 17.77 17.77 17.69 17.69 745 -0.06(-0.32%)
Oct 23, 2007 17.65 17.75 17.65 17.75 869 +0.31(+1.75%)
Oct 22, 2007 17.44 17.44 17.44 17.44 248 -0.10(-0.60%)
Oct 19, 2007 18.06 18.06 17.55 17.55 7,950 -0.31(-1.76%)
Oct 18, 2007 17.86 17.86 17.86 17.86 248 +0.06(+0.32%)
Oct 17, 2007 17.81 17.81 17.81 17.81 372 -0.04(-0.23%)
Oct 16, 2007 17.85 17.85 17.85 17.85 993 -0.13(-0.72%)
Oct 15, 2007 18.19 18.19 17.98 17.98 5,465 -0.10(-0.58%)
Oct 12, 2007 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
Oct 11, 2007 18.44 18.47 18.00 18.08 3,229 -0.08(-0.44%)
Oct 10, 2007 18.35 18.35 18.15 18.16 5,341 +0.05(+0.27%)
Oct 09, 2007 18.11 18.11 18.11 18.11 1,490 +0.35(+1.99%)
Oct 08, 2007 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 05, 2007 17.71 17.76 17.71 17.76 745 +0.31(+1.80%)
Oct 04, 2007 17.44 17.44 17.44 17.44 993 -0.17(-0.96%)
Oct 03, 2007 17.53 17.61 17.53 17.61 1,366 +0.00(+0.00%)
Oct 02, 2007 17.79 17.79 17.53 17.61 6,708 +0.05(+0.27%)
Oct 01, 2007 17.69 17.73 17.51 17.56 8,198 +0.17(+0.98%)
Sep 28, 2007 17.55 17.55 17.39 17.39 372 -0.06(-0.33%)
Sep 27, 2007 17.45 17.45 17.45 17.45 124 +0.21(+1.21%)
Sep 26, 2007 17.14 17.24 17.14 17.24 248 +0.38(+2.24%)
Sep 25, 2007 16.86 16.86 16.86 16.86 869 -0.20(-1.18%)
Sep 24, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 21, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 20, 2007 17.07 17.07 17.07 17.07 124 -0.23(-1.30%)
Sep 19, 2007 17.23 17.29 17.23 17.29 2,981 +0.43(+2.53%)
Sep 18, 2007 16.41 16.86 16.41 16.86 1,366 +0.56(+3.46%)
Sep 17, 2007 16.33 16.33 16.30 16.30 2,111 -0.02(-0.10%)
Sep 14, 2007 16.32 16.32 16.32 16.32 869 +0.17(+1.05%)
Sep 13, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 12, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 11, 2007 16.01 16.15 16.01 16.15 869 +0.35(+2.24%)
Sep 10, 2007 15.79 15.79 15.79 15.79 124 -0.61(-3.73%)
Sep 07, 2007 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Sep 06, 2007 16.41 16.41 16.41 16.41 621 +0.07(+0.44%)
Sep 05, 2007 16.32 16.33 16.32 16.33 993 +0.14(+0.84%)
Sep 04, 2007 16.20 16.20 16.20 16.20 621 +0.06(+0.40%)
Aug 31, 2007 16.18 16.18 16.13 16.13 1,490 +0.09(+0.55%)
Aug 30, 2007 16.04 16.04 16.04 16.04 124 -0.01(-0.05%)
Aug 29, 2007 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 28, 2007 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 27, 2007 16.11 16.11 16.02 16.05 869 +0.09(+0.56%)
Aug 24, 2007 15.96 15.96 15.80 15.96 372 +0.31(+1.95%)
Aug 23, 2007 16.10 16.10 15.66 15.66 2,857 +0.93(+6.34%)
Aug 22, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 21, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 20, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 17, 2007 15.09 15.09 14.72 14.72 869 +0.41(+2.87%)
Aug 16, 2007 14.39 14.39 14.00 14.31 3,354 -1.55(-9.79%)
Aug 15, 2007 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Aug 14, 2007 15.87 15.87 15.87 15.87 248 -0.13(-0.81%)
Aug 13, 2007 16.00 16.00 15.97 16.00 1,118 +0.75(+4.91%)
Aug 10, 2007 15.25 15.25 15.25 15.25 869 -0.36(-2.32%)
Aug 09, 2007 15.71 15.73 15.61 15.61 1,863 -0.61(-3.77%)
Aug 08, 2007 16.22 16.22 16.18 16.22 19,627 +0.07(+0.45%)
Aug 07, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 06, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 03, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 02, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 01, 2007 16.16 16.16 16.15 16.15 496 -0.35(-2.15%)
Jul 31, 2007 16.60 16.64 16.50 16.50 2,732 +0.40(+2.50%)
Jul 30, 2007 16.10 16.10 16.10 16.10 1,242 -0.03(-0.20%)
Jul 27, 2007 16.14 16.14 16.09 16.13 3,105 -0.37(-2.24%)
Jul 26, 2007 16.45 16.59 16.45 16.50 3,602 -0.48(-2.84%)
Jul 25, 2007 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jul 24, 2007 16.99 16.99 16.99 16.99 621 -0.33(-1.91%)
Jul 23, 2007 17.32 17.32 17.32 17.32 3,726 +0.05(+0.28%)
Jul 20, 2007 17.44 17.44 17.24 17.27 1,242 -0.35(-2.01%)
Jul 19, 2007 17.62 17.62 17.62 17.62 6,211 +0.20(+1.15%)
Jul 18, 2007 17.42 17.42 17.42 17.42 1,242 -0.16(-0.92%)
Jul 17, 2007 17.48 17.58 17.48 17.58 372 +0.07(+0.41%)
Jul 16, 2007 17.62 17.62 17.51 17.51 869 -0.01(-0.05%)
Jul 13, 2007 17.47 17.52 17.47 17.52 2,857 +0.53(+3.13%)
Jul 12, 2007 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jul 11, 2007 16.99 16.99 16.99 16.99 124 +0.13(+0.76%)
Jul 10, 2007 16.93 16.94 16.85 16.86 2,236 +0.29(+1.75%)
Jul 09, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jul 06, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jul 05, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jul 03, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jul 02, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jun 29, 2007 16.57 16.57 16.57 16.57 124 +0.15(+0.93%)
Jun 28, 2007 16.41 16.41 16.41 16.41 124 +0.27(+1.70%)
Jun 27, 2007 16.14 16.14 16.14 16.14 6,211 -0.14(-0.84%)
Jun 26, 2007 16.28 16.28 16.28 16.28 124 +0.00(+0.00%)
Jun 25, 2007 16.44 16.44 16.28 16.28 1,118 -0.13(-0.79%)
Jun 22, 2007 16.41 16.41 16.41 16.41 1,242 +0.00(+0.00%)
Jun 21, 2007 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Jun 20, 2007 16.55 16.57 16.41 16.41 993 +0.27(+1.65%)
Jun 19, 2007 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Jun 18, 2007 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Jun 15, 2007 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Jun 14, 2007 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Jun 13, 2007 16.12 16.14 16.12 16.14 1,366 -0.49(-2.95%)
Jun 12, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 11, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 08, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 07, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 06, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 05, 2007 16.63 16.63 16.63 16.63 1,118 -0.10(-0.58%)
Jun 04, 2007 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Jun 01, 2007 16.75 16.75 16.73 16.73 1,614 +0.35(+2.16%)
May 31, 2007 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
May 30, 2007 16.37 16.37 16.37 16.37 1,242 +0.21(+1.29%)
May 29, 2007 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
May 25, 2007 16.16 16.16 16.16 16.16 24,845 -0.13(-0.79%)
May 24, 2007 16.39 16.39 16.29 16.29 13,664 -0.14(-0.83%)
May 23, 2007 16.43 16.43 16.43 16.43 1,242 +0.10(+0.64%)
May 22, 2007 16.33 16.33 16.33 16.33 3,726 -0.03(-0.20%)
May 21, 2007 16.40 16.40 16.36 16.36 3,726 +0.12(+0.74%)
May 18, 2007 16.20 16.25 16.19 16.24 13,664 +0.06(+0.40%)
May 17, 2007 16.00 16.17 16.00 16.17 9,938 +0.06(+0.40%)
May 16, 2007 16.13 16.13 16.11 16.11 6,211 -0.14(-0.84%)
May 15, 2007 16.16 16.26 16.13 16.24 16,149 +0.13(+0.80%)
May 14, 2007 16.18 16.22 16.11 16.12 12,422 -0.05(-0.30%)
May 11, 2007 16.16 16.16 16.16 16.16 12,422 +0.14(+0.85%)
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.