$42.70 -0.37 (%) FstTr ET AlDx2 Shs First Trust Switzerland AlphaDEX Fund - NYSEARCA

May. 22, 2015 | 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
5/21/201543.1743.2143.0343.0714,793
5/20/201542.8743.0642.7242.9414,792
5/19/201543.0143.0842.8242.8838,446
5/18/201543.3743.3742.9643.0147,437
5/15/201543.0443.4542.8643.4150,119
5/14/201543.4143.6943.2743.63213,845
5/13/201542.6942.9442.6942.8961,463
5/12/201542.4242.5742.3642.4424,424
5/11/201542.4542.5742.3542.39176,391
5/8/201542.5242.6942.3942.419,451
5/7/201542.0642.1141.8942.0226,011
5/6/201542.4642.5642.2442.3121,276
5/5/201542.7842.7842.2342.2318,178
5/4/201542.5942.5942.3842.4918,140
5/1/201542.4142.5742.3142.5740,790
4/30/201541.9242.1441.9242.0410,457
4/29/201541.9342.2841.8741.9784,858
4/28/201541.4841.7741.4841.6215,751
4/27/201542.0342.0941.7441.7421,268
4/24/201541.8542.0041.7841.8910,433
4/23/201541.4842.1041.4842.0549,901
4/22/201541.6141.6141.3641.4854,029
4/21/201541.9342.1441.8742.0968,282
4/20/201541.8741.9141.6341.6763,253
4/17/201541.6541.7641.5441.74103,809
4/16/201541.9642.2641.8842.18154,061
4/15/201542.0142.0441.6741.9923,682
4/14/201541.6341.7641.6341.738,425
4/13/201541.4441.5141.2541.4247,635
4/10/201541.5341.5941.4141.5818,217
4/9/201541.5841.6041.3341.45168,644
4/8/201541.8041.8041.4141.4625,006
4/7/201541.6141.6441.1441.1452,245
4/6/201541.5041.7241.4141.533,621
4/2/201541.0641.2341.0641.1242,300
4/1/201540.4340.7440.4340.6920,541
3/31/201540.4340.4540.2240.3430,016
3/30/201540.9640.9640.8040.846,070
3/27/201540.9140.9540.8240.879,336
3/26/201540.9041.0040.6640.768,597
3/25/201541.7041.7041.2741.4014,208
3/24/201541.8241.8241.7141.7112,654
3/23/201541.6041.6041.1441.604,404
3/20/201540.7941.2340.7941.007,291
3/19/201540.0640.1839.9640.0323,904
3/18/201539.7140.5539.5840.488,045
3/17/201539.1439.4339.1439.439,717
3/16/201539.3439.3639.3039.319,823
3/13/201538.8939.2138.8939.213,653
3/11/201538.6638.6638.5838.641,805
3/10/201538.9638.9638.5938.639,099
3/9/201539.4239.4239.2139.405,368
3/6/201539.5739.5739.2439.242,143
3/5/201539.9039.9839.6639.7912,235
3/4/201539.8639.8639.5139.8419,754
3/3/201540.2340.2339.8339.8567,652
3/2/201540.2540.4140.1740.386,773
2/27/201540.5240.5540.3440.435,261
2/26/201540.3040.3040.2040.207,391
2/25/201540.3640.4740.2240.3216,744
2/24/201540.2440.4140.1740.2625,268
2/23/201540.3940.3940.0440.0735,880
2/20/201540.0940.4640.0740.4115,054
2/19/201540.0340.0639.7239.7823,736
2/18/201539.9740.0439.5940.03211,770
2/17/201539.9040.0039.4739.923,149
2/13/201539.9539.9539.6539.725,876
2/12/201539.3339.7839.3339.7214,156
2/11/201539.1239.2938.8739.03141,324
2/10/201539.2339.4139.1539.3913,470
2/9/201538.9539.0938.9439.062,048
2/6/201539.0139.1238.8638.9867,704
2/5/201538.8639.0138.7938.998,162
2/4/201538.7738.8538.6538.6817,859
2/3/201538.3438.6638.3438.6311,450
2/2/201538.0338.1637.9438.1115,536
1/30/201537.7337.8837.6037.6033,421
1/29/201537.7437.8837.7337.886,545
1/28/201537.8538.0437.4337.4333,325
1/27/201538.2038.3038.0538.233,099
1/26/201538.1938.2738.1038.1917,985
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
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center