FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund $42.41

down 0.00


21/7/2014 04:00 PM  |  NYSEARCA : FSZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
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
4/22/201443.7643.9143.7443.774,031
4/21/201443.4043.4243.3043.4212,832
4/17/201443.3643.4643.2543.423,587
4/16/201442.8542.9042.6842.90149,617
4/15/201442.3642.4642.0242.243,529
4/14/201442.4942.5642.4942.56607
4/11/201443.0743.2842.9942.993,828
4/10/201443.9443.9543.6043.632,077
4/9/201443.7244.0343.7244.033,842
4/8/201443.0243.3943.0243.342,000
4/7/201443.5243.6143.3143.562,465
4/4/201443.5443.7143.4343.482,560
4/3/201443.4543.5343.2643.533,371
4/2/201443.3843.6343.3843.631,628
4/1/201443.7043.7143.5643.7010,392
3/31/201443.3843.4243.3143.363,755
3/28/201442.9843.0142.7542.891,914
3/27/201443.0743.0742.5942.794,067
3/26/201442.9742.9742.7742.825,978
3/25/201442.6242.7242.5242.716,816
3/24/201442.0642.4142.0542.347,128
3/21/201443.0443.0442.5042.661,117
3/20/201442.4142.7242.4142.644,582
3/19/201443.4243.4242.7342.798,997
3/18/201443.2843.5443.2843.5412,745
3/17/201443.0343.1543.0343.1515,805
3/14/201442.5942.5942.4342.431,954
3/13/201443.3543.3542.5942.593,333
3/12/201443.2343.3843.2143.383,747
3/11/201443.5843.5843.3143.421,416
3/10/201443.2343.5443.2343.397,907
3/7/201443.6743.6843.3343.684,203
3/6/201443.7843.8343.6043.773,353
3/5/201443.2143.2143.2143.21392
3/4/201442.8543.0242.7643.023,176
3/3/201442.4042.5942.2442.244,904
2/28/201443.2943.5343.2943.532,893
2/27/201442.9242.9542.7742.954,411
2/26/201442.6742.6842.4742.511,153
2/25/201442.5642.7642.5542.551,123
2/24/201442.3942.6042.3542.443,834
Trading Center