$37.39 -3.12 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
6/24/201638.2738.6237.3937.3910,382
6/23/201640.0540.5240.0440.5118,449
6/22/201639.8039.8339.4639.463,968
6/21/201640.4540.7640.4340.4545,212
6/20/201640.6940.6940.3440.3412,701
6/17/201639.2839.6339.2639.5951,865
6/16/201638.5939.0238.3739.0213,118
6/15/201639.1939.3439.0239.0227,957
6/14/201639.0839.0838.6538.885,058
6/13/201639.5439.5439.2439.329,523
6/10/201640.5040.5040.0640.1723,925
6/9/201641.2141.2141.0341.115,882
6/8/201641.7341.7341.5841.583,446
6/7/201641.4741.6541.4741.633,655
6/6/201641.0341.2741.0341.179,803
6/3/201640.8540.9740.6340.9512,831
6/2/201640.3440.4740.3140.4619,802
6/1/201640.4940.6040.4640.603,329
5/31/201640.3640.4840.3040.3557,420
5/27/201640.3940.5240.2740.272,341
5/26/201640.5740.6140.5440.572,364
5/25/201640.4140.4140.2340.23903
5/24/201640.1540.1740.0740.095,043
5/23/201639.6839.9539.6839.8511,395
5/20/201639.7539.8839.7039.827,709
5/19/201639.3639.4939.3639.429,721
5/18/201639.5639.8839.4539.536,731
5/17/201640.0040.0039.6839.7114,708
5/16/201639.9040.0139.8039.977,299
5/13/201640.0840.0939.8339.838,338
5/12/201640.2040.2540.0840.246,381
5/11/201640.2140.3340.0240.1229,806
5/10/201640.3640.3640.2440.302,893
5/9/201640.0740.0740.0740.07432
5/6/201639.8539.9839.8539.9424,447
5/5/201640.1640.1639.7639.8610,678
5/4/201640.4740.4840.2040.254,227
5/3/201640.9440.9740.7040.7212,796
5/2/201641.0941.2341.0641.186,528
4/29/201640.6940.8640.6240.7223,346
4/28/201640.7840.8640.4940.495,035
4/27/201640.7940.9340.7640.767,407
4/26/201640.6740.6740.5040.509,237
4/25/201640.3740.4540.3740.431,906
4/22/201640.4740.5940.3540.4826,109
4/21/201640.9441.1440.4640.5848,556
4/20/201641.4841.4841.2641.3453,349
4/19/201641.7541.7941.6541.7815,368
4/18/201641.0241.1341.0241.1369,310
4/15/201640.9740.9740.8540.903,429
4/14/201641.1841.1840.9441.1033,391
4/13/201640.9640.9640.8140.958,965
4/12/201640.5340.6940.3140.609,834
4/11/201640.6440.7340.4340.443,616
4/8/201640.3040.5440.3040.545,743
4/7/201640.0240.1839.9039.9035,846
4/6/201640.1440.3640.1440.3613,391
4/5/201639.7739.7939.7239.7210,085
4/4/201640.0440.2139.9940.0416,284
4/1/201639.8040.1139.8040.1111,550
3/31/201640.1640.3140.1040.1149,099
3/30/201639.8440.1539.8439.924,169
3/29/201638.8339.4538.8339.4411,208
3/28/201639.1539.1539.0239.021,106
3/24/201638.9538.9538.7538.851,753
3/23/201639.3239.4639.2539.2523,706
3/22/201639.2939.4839.2939.3519,430
3/21/201639.7039.7039.5239.561,574
3/18/201639.6739.8039.5139.7012,542
3/17/201639.4739.9339.4439.8018,521
3/16/201638.6439.3138.5539.3114,040
3/15/201638.6538.7138.6138.7022,436
3/14/201639.1739.2239.1039.105,192
3/11/201639.2139.3339.1439.2817,585
3/10/201638.6538.7738.3038.4824,589
3/9/201638.3338.4538.2838.3820,149
3/8/201638.6038.6038.4738.4717,915
3/7/201638.7039.0138.7038.828,769
3/4/201638.7438.8538.6638.6739,645
3/3/201638.4038.6138.4038.6111,261
3/2/201637.9438.1437.8038.1421,358
3/1/201637.7938.2237.7538.1526,073
2/29/201637.5237.6637.3037.3635,654
2/26/201637.3237.4737.2737.369,733
2/25/201637.1137.3937.1037.3343,109
2/24/201636.2637.0236.2636.9378,990
2/23/201637.0437.0936.7836.8247,968
2/22/201636.9037.1136.9037.027,440
2/19/201636.7936.9436.7636.8716,685
2/18/201636.9837.0436.8436.8514,855
2/17/201636.7136.8836.7136.7811,308
2/16/201635.8436.3635.8336.36457,496
2/12/201635.2535.5635.1135.5636,964
2/11/201635.1635.2534.8935.1675,515
2/10/201635.7135.8635.5335.5346,152
2/9/201635.0735.4234.9935.28132,932
2/8/201636.1036.1035.5635.8434,477
2/5/201637.0437.0436.6936.7440,274
2/4/201636.6837.0636.5036.9910,764
2/3/201636.9637.2836.9337.2855,290
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center