$38.16 -0.21 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NYSEARCA

Jan. 26, 2015 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
1/23/201538.4638.6638.3138.373,069
1/22/201537.9938.4537.9938.3444,428
1/21/201538.6638.6938.4738.604,787
1/20/201538.7738.8438.4538.498,640
1/16/201538.6938.9638.4238.7224,247
1/15/201539.0939.2738.2139.1610,520
1/14/201537.8637.8637.6137.7837,744
1/13/201537.8538.0137.5937.626,508
1/12/201537.8237.8237.6337.6610,225
1/9/201537.7337.7837.7037.763,800
1/8/201537.5437.5437.3537.484,555
1/6/201537.4137.4436.9937.0021,042
1/5/201537.5137.5137.2637.383,311
1/2/201538.1338.1337.7637.8317,376
12/31/201438.3638.3838.0538.0519,621
12/30/201438.5038.5938.3538.367,576
12/29/201438.6738.7238.4538.5428,038
12/26/201438.8439.0238.8438.912,572
12/24/201438.9639.0238.8138.9113,062
12/23/201438.9338.9338.6738.7923,847
12/22/201439.0439.0438.7638.8310,598
12/19/201438.6838.6838.4538.5621,003
12/18/201438.5938.6138.2838.5415,773
12/17/201438.0638.3637.9438.1553,478
12/16/201437.7938.5537.7138.1940,445
12/15/201438.3638.3637.7737.779,399
12/12/201438.6638.6638.2638.2887,020
12/11/201438.6238.7438.4638.473,785
12/10/201438.9138.9138.5538.593,652
12/9/201438.8838.9038.7838.906,722
12/8/201439.1339.1338.9839.023,440
12/5/201439.3439.5639.3139.5634,855
12/4/201439.2339.4839.2339.3521,927
12/3/201439.0839.1439.0239.132,492
12/2/201439.1239.1539.0839.148,123
12/1/201439.5839.5839.3339.387,559
11/28/201439.4539.5039.3439.365,266
11/26/201439.4439.5539.4139.558,977
11/25/201439.3639.5839.3639.5115,935
11/24/201439.2139.3739.2139.375,257
11/21/201439.2839.3439.0239.1028,898
11/20/201439.0539.2339.0239.1822,584
11/19/201439.1539.5639.0639.2749,460
11/19/201413.6613.7713.6013.6735,162
11/18/201439.0039.1439.0039.114,753
11/17/201438.4838.5738.4838.542,105
11/14/201438.5438.7438.5438.74816
11/13/201438.7438.7938.6738.793,479
11/12/201438.6738.7038.5638.6028,719
11/11/201438.5438.8238.5338.719,414
11/10/201438.5738.5738.4238.4227,775
11/7/201438.1338.3038.1238.258,095
11/6/201438.2838.3038.1738.222,607
11/5/201438.3538.4438.3238.445,054
11/4/201437.9838.1537.9838.059,387
11/3/201438.1538.1937.8237.922,449,960
10/31/201438.2638.5638.2538.5014,334
10/30/201438.1038.4538.1038.4521,142
10/29/201438.5038.5637.9638.0121,726
10/28/201438.1538.3238.1538.3213,206
10/27/201437.6737.8337.5237.719,601
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
  • Showing 1-100 of 735 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center