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 )

67.03 -1.58 (-2.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Feb 27, 2009 7.341 7.486 7.325 7.367 0 +0.02(+0.24%)
Feb 26, 2009 7.624 7.664 7.349 7.349 12,803 -0.07(-0.89%)
Feb 25, 2009 7.454 7.599 7.414 7.415 7,595 -0.18(-2.42%)
Feb 24, 2009 7.268 7.599 7.228 7.599 1,350 +0.40(+5.61%)
Feb 23, 2009 7.559 7.567 7.196 7.196 23,619 -0.58(-7.46%)
Feb 20, 2009 7.591 7.775 7.559 7.775 48,120 -0.01(-0.12%)
Feb 19, 2009 7.955 7.955 7.777 7.785 24,642 -0.04(-0.52%)
Feb 18, 2009 7.906 7.915 7.785 7.826 3,038 -0.16(-1.98%)
Feb 17, 2009 8.108 8.116 7.979 7.984 3,689 -0.59(-6.83%)
Feb 13, 2009 8.593 8.617 8.544 8.569 2,862 +0.21(+2.45%)
Feb 12, 2009 8.367 8.496 8.278 8.363 1,977 -0.12(-1.37%)
Feb 11, 2009 8.585 8.585 8.359 8.480 3,803 +0.02(+0.19%)
Feb 10, 2009 8.843 8.843 8.464 8.464 4,025 -0.50(-5.59%)
Feb 09, 2009 9.041 9.041 8.956 8.964 820 +0.08(+0.86%)
Feb 06, 2009 8.850 8.888 8.850 8.888 321 +0.31(+3.63%)
Feb 05, 2009 8.327 8.577 8.327 8.577 2,171 +0.11(+1.34%)
Feb 04, 2009 8.625 8.625 8.447 8.464 741 +0.07(+0.87%)
Feb 03, 2009 8.237 8.423 8.237 8.391 5,678 +0.23(+2.76%)
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.