$40.41 -0.32 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NYSEARCA

Sep. 17, 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
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
6/3/201443.8043.8043.4643.722,924
6/2/201443.9843.9843.6843.821,709
5/30/201443.8443.9943.8443.992,151
5/29/201443.7443.8243.6243.823,279
5/28/201443.7743.8143.5443.7617,391
5/27/201443.4943.5743.4943.57708
5/23/201443.1843.3643.1843.351,835
5/22/201443.3143.3743.1343.3525,661
5/21/201443.0743.2142.9343.1812,107
5/20/201443.2343.2742.8243.077,285
5/19/201443.1643.1642.9043.082,764
5/16/201442.9742.9742.7342.732,130
5/15/201443.3043.3343.2043.233,752
5/13/201443.9243.9443.8043.805,892
5/12/201444.4644.4643.8644.1230,929
5/8/201444.1544.3443.8043.8050,370
5/7/201444.1044.2644.1044.201,241
5/6/201444.1244.3944.1244.292,591
5/5/201444.2344.4443.8744.442,521
5/2/201444.3444.6144.3444.613,205
5/1/201444.4844.4944.1244.127,434
4/30/201444.2644.4644.2144.464,155
4/29/201444.3044.3044.0244.124,683
4/28/201443.7743.8843.5443.889,119
4/25/201443.7843.8443.7543.774,301
4/24/201443.9443.9743.8243.942,110
4/23/201444.0344.0344.0144.01879
  • Showing 1-100 of 647 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center