Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.99 -0.88 (-1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.50	10.75	10.49	10.51	58,114	+0.19(+1.88%)
Apr 29, 2009	10.21	10.38	10.21	10.31	5,508	+0.31(+3.07%)
Apr 28, 2009	9.869	10.10	9.869	10.01	9,894	-0.08(-0.80%)
Apr 27, 2009	10.08	10.19	10.01	10.09	81,824	-0.25(-2.42%)
Apr 24, 2009	9.707	10.35	9.707	10.34	6,346	+0.51(+5.18%)
Apr 23, 2009	10.01	10.01	9.635	9.828	9,175	-0.31(-3.03%)
Apr 22, 2009	9.909	10.14	9.714	10.14	13,319	+0.40(+4.06%)
Apr 21, 2009	9.328	9.740	9.328	9.740	10,195	+0.38(+4.06%)
Apr 20, 2009	9.443	9.465	9.295	9.360	33,925	-0.66(-6.61%)
Apr 17, 2009	9.885	10.10	9.885	10.02	35,586	+0.09(+0.89%)
Apr 16, 2009	9.663	9.933	9.663	9.933	7,335	+0.29(+3.00%)
Apr 15, 2009	9.384	9.644	9.384	9.644	61,780	+0.17(+1.80%)
Apr 14, 2009	9.546	9.626	9.425	9.473	18,583	-0.22(-2.25%)
Apr 13, 2009	9.643	9.707	9.416	9.691	31,326	+0.12(+1.27%)
Apr 09, 2009	9.441	9.570	9.408	9.570	26,156	+0.59(+6.56%)
Apr 08, 2009	9.037	9.037	8.932	8.980	7,300	+0.06(+0.72%)
Apr 07, 2009	9.029	9.029	8.851	8.916	11,178	-0.35(-3.75%)
Apr 06, 2009	9.215	9.263	9.101	9.263	10,729	-0.15(-1.55%)
Apr 03, 2009	9.239	9.408	9.134	9.408	21,406	+0.10(+1.04%)
Apr 02, 2009	9.320	9.391	9.291	9.312	3,541	+0.54(+6.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Materials Alphadex ETF FT (NY: FXZ )

Historical Prices