Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

69.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Nov 28, 2008 8.447 8.447 8.451 8.451 123 +0.00(+0.00%)
Nov 26, 2008 8.439 8.451 8.439 8.451 793 +0.13(+1.59%)
Nov 25, 2008 7.785 8.318 7.785 8.318 8,579 +0.29(+3.62%)
Nov 24, 2008 8.027 8.027 8.027 8.027 123 +0.57(+7.58%)
Nov 21, 2008 7.083 7.462 6.994 7.462 4,728 +0.44(+6.21%)
Nov 20, 2008 7.341 7.541 7.026 7.026 10,432 -0.98(-12.21%)
Nov 19, 2008 8.082 8.082 8.003 8.003 775 -0.25(-3.03%)
Nov 18, 2008 8.520 8.520 8.254 8.254 371 -0.36(-4.13%)
Nov 17, 2008 8.464 8.730 8.455 8.609 4,293 -0.27(-3.00%)
Nov 14, 2008 8.682 8.875 8.682 8.875 839 +0.23(+2.71%)
Nov 13, 2008 8.439 8.682 8.439 8.641 129,739 +0.12(+1.42%)
Nov 12, 2008 8.714 8.722 8.520 8.520 3,756 -0.50(-5.55%)
Nov 11, 2008 9.064 9.069 8.997 9.021 8,790 -0.25(-2.70%)
Nov 10, 2008 9.796 9.796 9.271 9.271 247 -0.15(-1.62%)
Nov 07, 2008 9.263 9.425 9.263 9.423 742 +0.18(+1.91%)
Nov 06, 2008 9.416 9.416 9.215 9.247 1,238 -1.07(-10.34%)
Nov 05, 2008 9.328 10.31 9.328 10.31 5,267 -0.01(-0.08%)
Nov 04, 2008 9.772 10.35 9.772 10.32 9,621 +0.55(+5.62%)
Oct 31, 2008 9.303 9.772 9.772 9.772 2,352 +0.27(+2.80%)
Oct 30, 2008 8.908 9.643 8.908 9.505 14,722 +0.19(+1.99%)
Oct 29, 2008 8.803 9.530 8.803 9.320 3,477 +0.94(+11.28%)
Oct 28, 2008 8.221 8.382 8.221 8.375 1,088 -0.30(-3.45%)
Oct 27, 2008 8.754 8.867 8.674 8.674 4,333 -0.23(-2.63%)
Oct 24, 2008 9.707 9.707 8.496 8.908 3,561 -0.20(-2.22%)
Oct 23, 2008 9.344 9.344 9.110 9.110 1,238 -0.72(-7.31%)
Oct 22, 2008 9.618 9.828 9.618 9.828 495 -0.52(-5.07%)
Oct 21, 2008 10.20 10.35 10.19 10.35 2,228 +0.02(+0.16%)
Oct 20, 2008 10.34 10.34 10.34 10.34 123 +0.23(+2.24%)
Oct 17, 2008 9.764 10.39 9.764 10.11 30,956 +0.68(+7.19%)
Oct 16, 2008 9.416 9.610 9.152 9.433 3,135 -0.29(-2.94%)
Oct 15, 2008 10.11 10.11 9.521 9.718 9,039 -1.12(-10.33%)
Oct 14, 2008 11.39 11.40 10.64 10.84 6,308 +0.25(+2.40%)
Oct 13, 2008 10.09 10.61 10.09 10.58 10,743 +0.80(+8.13%)
Oct 10, 2008 8.787 10.05 8.787 9.788 8,065 -0.15(-1.46%)
Oct 09, 2008 10.41 10.77 9.933 9.933 2,164 -0.79(-7.38%)
Oct 08, 2008 10.17 11.07 10.17 10.72 10,095 +0.15(+1.37%)
Oct 07, 2008 11.40 11.42 10.58 10.58 4,398 -0.84(-7.36%)
Oct 06, 2008 11.31 11.42 10.49 11.42 46,507 -0.42(-3.55%)
Oct 03, 2008 11.67 12.59 11.67 11.84 26,046 -0.19(-1.54%)
Oct 02, 2008 12.70 13.02 11.98 12.03 42,821 -1.24(-9.32%)
Oct 01, 2008 13.47 13.51 13.12 13.26 165,267 -0.84(-5.96%)
Sep 30, 2008 12.46 15.18 12.46 14.10 10,083 +1.13(+8.72%)
Sep 29, 2008 14.03 14.03 12.86 12.97 18,586 -1.45(-10.08%)
Sep 26, 2008 14.19 14.50 14.19 14.42 0 -0.47(-3.15%)
Sep 25, 2008 14.63 15.02 14.63 14.89 7,064 -0.06(-0.37%)
Sep 24, 2008 16.29 16.29 14.71 14.95 14,918 -0.02(-0.11%)
Sep 23, 2008 15.35 15.37 14.96 14.96 15,413 -0.41(-2.68%)
Sep 22, 2008 17.10 17.15 15.38 15.38 32,008 -0.61(-3.79%)
Sep 19, 2008 17.27 323.02 15.71 15.98 0 +0.93(+6.17%)
Sep 18, 2008 14.99 15.79 14.23 15.05 4,369 +0.27(+1.80%)
Sep 17, 2008 15.28 15.37 14.77 14.79 14,148 -0.77(-4.93%)
Sep 16, 2008 14.50 15.55 14.50 15.55 14,038 +0.26(+1.69%)
Sep 15, 2008 15.56 15.74 15.26 15.30 3,952 -0.98(-6.03%)
Sep 12, 2008 16.05 16.29 16.05 16.28 11,840 +0.44(+2.78%)
Sep 11, 2008 15.19 15.85 15.19 15.84 13,952 +0.08(+0.51%)
Sep 10, 2008 15.43 15.83 15.43 15.76 24,034 +0.49(+3.23%)
Sep 09, 2008 15.88 15.88 15.26 15.26 6,276 -0.86(-5.31%)
Sep 08, 2008 16.91 16.91 16.02 16.12 6,419 -0.13(-0.79%)
Sep 05, 2008 16.76 16.76 15.68 16.25 0 +0.19(+1.21%)
Sep 04, 2008 16.22 16.22 15.89 16.05 5,990 -0.71(-4.22%)
Sep 03, 2008 16.89 17.08 16.64 16.76 13,389 -0.11(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.