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 )

69.87 -0.68 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.01	69.72	66.90	66.97	213,464	-1.19(-1.75%)
Apr 28, 2022	67.84	68.34	65.99	68.16	283,154	+1.08(+1.61%)
Apr 27, 2022	67.00	67.86	66.45	67.08	341,372	+0.98(+1.48%)
Apr 26, 2022	67.48	67.48	66.10	66.10	201,182	-1.32(-1.95%)
Apr 25, 2022	66.97	67.69	65.01	67.42	469,585	-0.67(-0.99%)
Apr 22, 2022	70.31	70.50	67.90	68.09	2,978,730	-2.14(-3.05%)
Apr 21, 2022	72.07	72.85	69.92	70.23	298,042	-1.50(-2.09%)
Apr 20, 2022	71.75	72.20	71.10	71.73	435,462	+0.17(+0.24%)
Apr 19, 2022	70.37	71.70	70.10	71.56	290,738	+0.99(+1.40%)
Apr 18, 2022	70.22	70.97	70.02	70.57	342,724	+0.55(+0.78%)
Apr 14, 2022	70.07	70.92	69.99	70.02	192,046	-0.05(-0.07%)
Apr 13, 2022	68.90	70.07	68.59	70.07	195,569	+1.57(+2.29%)
Apr 12, 2022	68.62	69.70	68.27	68.50	331,892	+0.50(+0.74%)
Apr 11, 2022	67.75	68.94	67.75	68.00	191,867	-0.07(-0.10%)
Apr 08, 2022	68.17	68.66	67.62	68.07	163,126	+0.36(+0.53%)
Apr 07, 2022	67.72	68.07	66.43	67.72	294,006	+0.20(+0.30%)
Apr 06, 2022	67.99	68.06	66.83	67.51	231,879	-0.88(-1.29%)
Apr 05, 2022	69.31	69.94	68.18	68.40	552,362	-0.81(-1.17%)
Apr 04, 2022	69.63	69.63	68.68	69.21	407,125	-0.23(-0.33%)

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