$41.86 -0.12 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NASDAQ

Jan. 18, 2017 | 03:44 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
1/18/201741.8641.9641.8341.8616,553
1/17/201741.9742.0641.9641.986,069
1/13/201742.0042.2142.0042.1727,313
1/12/201742.0642.0641.9341.985,004
1/11/201741.3241.6341.3241.5863,307
1/10/201741.6341.6341.4241.4244,211
1/9/201741.3841.4541.3841.4523,871
1/6/201741.4141.5841.3741.529,072
1/5/201741.2041.5841.2041.5511,742
1/4/201741.0641.1841.0541.185,413
1/3/201740.6040.8240.5740.79143,804
12/30/201640.9040.9940.7540.8112,631
12/29/201640.5440.5940.5440.59827
12/28/201640.2240.3040.2240.302,709
12/27/201640.3940.4440.3240.375,381
12/23/201640.1840.3240.1840.232,907
12/22/201640.2740.2840.1940.194,793
12/21/201640.2640.2940.1140.1825,672
12/20/201639.8340.0139.8339.9319,427
12/19/201640.0540.0939.9839.982,878
12/16/201639.7740.1239.7739.9622,696
12/15/201639.4839.5939.4139.428,204
12/14/201640.3340.3339.7939.791,650
12/13/201640.2040.5240.2040.4920,169
12/12/201640.1440.1439.9139.9663,299
12/9/201640.0940.2540.0340.256,796
12/8/201640.0740.0739.8639.9911,492
12/7/201640.3040.5740.3040.572,615
12/6/201640.2740.4640.2640.386,334
12/5/201640.2240.3140.0640.2710,040
12/2/201639.6239.7839.6239.736,337
12/1/201639.7239.7239.6239.642,000
11/30/201639.8339.8539.7639.8415,882
11/29/201639.9440.1139.9440.036,802
11/28/201639.8639.8639.5239.5214,251
11/25/201639.6639.8839.6639.8323,440
11/23/201639.1139.1339.0039.0917,503
11/21/201639.6439.6639.4139.635,851
11/18/201639.5939.6439.5539.6033,415
11/17/201639.7839.8639.7039.732,908
11/16/201639.6039.6039.4539.4512,693
11/15/201639.4039.6739.3739.6715,644
11/14/201639.3339.4339.0939.2584,932
11/11/201640.0240.0239.5339.6811,130
11/10/201640.0640.1339.7240.1042,426
11/9/201640.2440.2439.9740.2040,880
11/8/201640.0440.1639.9840.0826,188
11/7/201639.8940.1839.8940.1830,232
11/4/201639.5939.6139.3039.307,478
11/3/201639.7439.7639.5739.5849,411
11/2/201639.8439.8939.6439.6913,573
11/1/201640.1040.1640.0640.1154,152
10/31/201639.8539.8839.7739.8118,498
10/28/201639.7539.8339.7539.833,320
10/27/201639.9639.9639.8939.907,258
10/26/201640.0540.0539.8739.985,429
10/24/201640.1040.1039.9039.931,409
10/21/201640.0540.2240.0540.221,267
10/20/201640.3040.4040.1740.274,640
10/19/201640.5540.5740.4540.539,401
10/18/201640.2640.3440.1540.252,696
10/17/201640.1340.1339.9339.981,392
10/14/201640.4740.5640.3840.4116,661
10/13/201639.9540.0739.9040.0015,012
10/12/201640.2840.3440.0940.185,624
10/11/201640.6740.6740.2540.325,398
10/10/201640.7540.8440.7340.733,821
10/7/201640.8840.8840.4140.6115,665
10/6/201640.9240.9240.8040.813,659
10/5/201641.0841.1741.0841.17823
10/4/201640.9440.9640.7940.811,869
10/3/201641.1741.1741.1041.102,586
9/30/201640.9741.2440.8841.1811,517
9/29/201641.1541.2840.9441.0876,250
9/28/201641.0341.4341.0341.399,086
9/27/201640.7341.0240.7341.013,579
9/26/201641.1441.1841.0241.022,829
9/23/201641.2141.3741.2141.301,970
9/22/201641.5041.5641.4141.4134,725
9/21/201640.5540.9740.5440.978,228
9/20/201640.3940.4340.3640.3621,318
9/19/201640.3340.3440.2740.274,949
9/16/201639.8839.8839.8839.88551
9/15/201640.5240.5240.3940.40943
9/14/201640.4140.4140.1840.184,067
9/13/201640.4540.4540.1040.171,747
9/12/201640.2640.5440.2640.543,745
9/9/201640.5740.5740.2040.404,430
9/8/201641.1041.1040.9540.953,168
9/7/201641.1041.1041.0241.0214,099
9/6/201640.8441.0040.8440.984,991
9/2/201640.3340.5840.3140.5887,742
9/1/201640.1040.2640.0640.1519,726
8/31/201640.1040.1039.9040.021,350
8/30/201640.3040.3040.2140.21697
8/29/201640.2540.2840.2240.22670
8/26/201640.6940.7440.1240.245,402
8/25/201640.5940.5940.4940.526,004
8/24/201640.7640.8040.5240.5367,906
8/23/201641.0241.0540.8740.924,299
  • Showing 1-100 of 1,230 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center