$37.79 +0.11 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
10/24/201437.8837.8837.6237.7934,359
10/23/201437.6537.8537.5437.6815,435
10/22/201437.4337.7037.3037.3033,065
10/21/201437.3937.6637.3937.66102,043
10/20/201436.7837.0036.6836.88523,011
10/17/201436.7536.8236.5536.6215,373
10/16/201435.5436.0435.5435.8536,776
10/15/201436.2436.4535.6036.17134,240
10/14/201436.4836.7336.3236.32142,463
10/13/201436.8336.8636.3636.45195,445
10/10/201436.7436.7436.4436.4411,293
10/9/201437.9437.9437.0637.1031,383
10/8/201437.4938.0937.4538.0617,722
10/7/201437.9437.9437.4737.6125,079
10/6/201438.0638.2838.0538.21107,356
10/3/201438.0938.1938.0138.1868,604
10/2/201438.4538.4538.1238.3035,555
10/1/201438.7838.8438.5438.6095,085
9/30/201438.9439.1938.9439.0220,810
9/29/201439.0639.1838.9939.06220,942
9/26/201439.4039.6339.3539.4317,138
9/25/201439.6039.6839.3939.4823,967
9/24/201439.9640.0739.8140.0151,777
9/23/201440.2840.2840.0340.1617,232
9/22/201440.4540.5840.2840.4932,707
9/19/201440.6340.6340.3740.4712,495
9/18/201440.4740.7540.4740.6510,176
9/17/201440.4740.5640.3940.4115,049
9/16/201440.5140.7740.3840.7318,846
9/15/201440.6440.7240.5340.72122,613
9/12/201440.9340.9340.5740.6714,256
9/11/201440.7740.8040.6740.7733,195
9/10/201440.8740.8740.6540.8616,881
9/9/201440.9240.9940.8840.9634,429
9/8/201441.2041.2440.9841.0632,004
9/5/201441.4141.5141.4141.4912,236
9/4/201441.8441.8441.4441.4646,427
9/3/201442.4042.4042.0142.0515,816
9/2/201441.6642.0141.6541.983,029,870
8/29/201441.8141.8541.7441.855,222
8/28/201441.7241.8941.7241.886,771
8/27/201442.0642.0841.9241.9924,099
8/26/201442.0142.0141.9041.9311,316
8/25/201441.7641.8741.7641.843,825
8/22/201441.4641.6441.4441.5610,891
8/21/201441.6941.7541.5541.6226,124
8/20/201441.4841.6441.4841.631,035
8/19/201441.7441.7941.7141.792,497
8/18/201440.7241.4740.7241.476,503
8/15/201441.2741.2841.1441.287,352
8/14/201441.1741.3041.1441.2822,293
8/13/201440.8740.9740.8340.834,503
8/12/201440.6640.6640.4540.621,428
8/11/201440.4540.6540.4340.551,845
8/8/201440.0140.0840.0140.071,196
8/7/201440.1840.1839.9240.062,350
8/6/201440.2040.3840.1740.387,702
8/5/201440.6640.7440.3740.4926,260
8/4/201440.7840.9140.5940.912,497
8/1/201440.8541.0340.6240.6831,439
7/31/201441.8641.8641.0341.0310,928
7/30/201441.8041.8841.4141.7018,684
7/29/201442.4042.4042.1442.172,525
7/28/201442.3242.3241.9942.1714,748
7/25/201442.6242.6342.3242.5010,468
7/24/201442.7642.8542.6842.813,830
7/23/201443.0143.0142.6142.774,737
7/22/201442.5542.6642.5542.561,202
7/21/201442.6142.6142.4142.412,110
7/18/201442.6942.9042.6042.904,240
7/17/201442.7742.9142.6142.724,893
7/16/201443.0943.1042.9443.072,210
7/15/201443.0243.0242.7442.891,443
7/14/201443.0043.1942.9743.122,390
7/11/201442.5042.6442.2842.427,412
7/10/201442.4742.5642.2942.5314,465
7/9/201442.7143.0442.7142.9422,789
7/8/201443.0743.0742.7442.922,296
7/7/201443.2643.2743.0643.077,549
7/3/201443.8043.8043.4943.672,080
7/2/201443.4443.5243.2843.524,417
7/1/201443.3243.6243.2843.557,345
6/30/201442.9943.0542.8043.001,145
6/27/201442.9643.0842.8543.082,137
6/26/201443.1743.1742.7143.023,193
6/25/201443.0643.0942.9143.0926,890
6/24/201443.4443.4442.9543.213,437
6/20/201444.0444.0544.0444.05794
6/19/201444.3944.3944.0344.053,163
6/18/201443.9144.0743.6644.071,380
6/17/201443.5543.8243.5243.752,624
6/16/201443.6443.9243.6343.921,578
6/13/201443.5443.7543.5443.661,351
6/12/201444.0044.0043.7043.812,660
6/11/201444.6544.6543.7343.806,675
6/10/201444.2544.3344.2144.2414,349
6/9/201444.2944.4944.2144.4411,006
6/6/201444.4344.5644.1844.2723,356
6/5/201444.1544.3544.1044.2916,798
6/4/201443.8843.8843.6643.8210,805
  • Showing 1-100 of 674 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center