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 )

70.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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, 2009 8.504 8.536 8.386 8.480 6,479 +0.10(+1.16%)
Mar 30, 2009 8.431 8.431 8.245 8.383 3,637 -0.58(-6.49%)
Mar 26, 2009 8.883 8.988 8.803 8.964 12,590 +0.49(+5.82%)
Mar 25, 2009 8.617 8.819 8.368 8.472 7,303 -0.12(-1.41%)
Mar 24, 2009 8.439 8.665 8.388 8.593 8,883 +0.19(+2.21%)
Mar 23, 2009 8.326 8.407 8.326 8.407 3,021 +0.49(+6.23%)
Mar 20, 2009 8.094 8.094 7.866 7.914 2,154 -0.28(-3.45%)
Mar 19, 2009 8.310 8.310 8.164 8.197 14,226 +0.13(+1.60%)
Mar 18, 2009 7.622 8.410 7.616 8.068 5,292 +0.27(+3.42%)
Mar 17, 2009 7.599 7.801 7.599 7.801 3,765 +0.03(+0.37%)
Mar 16, 2009 7.737 7.947 7.737 7.772 5,196 +0.07(+0.88%)
Mar 13, 2009 7.704 7.729 7.575 7.704 0 +0.06(+0.74%)
Mar 12, 2009 7.252 7.648 7.244 7.648 13,369 +0.17(+2.27%)
Mar 11, 2009 7.398 7.491 7.345 7.478 6,494 +0.10(+1.31%)
Mar 10, 2009 7.252 7.381 7.179 7.381 13,870 +0.61(+8.94%)
Mar 09, 2009 6.679 6.881 6.679 6.776 3,285 +0.12(+1.82%)
Mar 06, 2009 6.784 6.784 6.574 6.655 0 -0.05(-0.81%)
Mar 05, 2009 6.897 6.913 6.666 6.709 2,903 -0.36(-5.14%)
Mar 04, 2009 7.034 7.179 7.010 7.073 13,313 +0.41(+6.15%)
Mar 02, 2009 7.083 7.083 6.663 6.663 32,277 -0.70(-9.56%)
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%)
Feb 02, 2009 8.278 8.278 8.157 8.166 1,862 -0.18(-2.21%)
Jan 30, 2009 8.488 8.488 8.350 8.350 0 -0.40(-4.62%)
Jan 29, 2009 8.851 8.858 8.755 8.755 10,048 -0.31(-3.47%)
Jan 28, 2009 9.142 9.198 9.069 9.069 1,578 +0.34(+3.89%)
Jan 27, 2009 8.690 8.746 8.619 8.730 3,444 +0.20(+2.29%)
Jan 26, 2009 8.835 8.835 8.528 8.535 4,086 -0.11(-1.32%)
Jan 23, 2009 8.391 8.738 8.383 8.649 4,288 +0.21(+2.44%)
Jan 22, 2009 8.544 8.609 8.295 8.443 22,551 -0.19(-2.24%)
Jan 21, 2009 8.294 8.641 8.294 8.637 3,640 +0.30(+3.61%)
Jan 20, 2009 8.561 8.561 8.264 8.336 6,353 -0.52(-5.91%)
Jan 16, 2009 8.827 8.859 8.593 8.859 4,548 +0.12(+1.33%)
Jan 15, 2009 8.560 8.743 8.178 8.743 40,797 +0.04(+0.43%)
Jan 14, 2009 9.013 9.013 8.706 8.706 11,978 -0.58(-6.25%)
Jan 13, 2009 9.331 9.331 9.085 9.286 4,341 +0.10(+1.05%)
Jan 12, 2009 9.489 9.489 9.174 9.190 3,902 -0.57(-5.86%)
Jan 09, 2009 10.07 10.07 9.681 9.763 17,198 -0.29(-2.90%)
Jan 08, 2009 9.748 10.05 9.748 10.05 7,763 +0.22(+2.22%)
Jan 07, 2009 10.02 10.13 9.828 9.836 59,633 -0.44(-4.32%)
Jan 06, 2009 9.626 10.42 9.626 10.28 16,652 +0.21(+2.09%)
Jan 05, 2009 11.29 11.29 9.909 10.07 36,160 -0.02(-0.16%)
Jan 02, 2009 9.966 10.09 9.893 10.09 0 +0.40(+4.17%)
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.
 
 
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.