First Trust Switzerland AlphaDEX $43.42

up +0.52


17/4/2014 06:40 PM  |  NYSEARCA : FSZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSZ historical data

Date Open High Low Close Volume
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
2/21/201442.4042.4942.1442.407,582
2/20/201442.1542.2342.0042.218,832
2/19/201442.5642.6442.4742.474,078
2/18/201442.4742.5742.4742.512,663
2/14/201442.2442.3542.0942.332,479
2/13/201442.0342.2041.9742.076,823
2/12/201441.7841.8441.7041.792,431
2/11/201441.6741.8441.6741.808,321
2/10/201441.5541.5541.3641.504,066
2/7/201441.0241.6141.0241.6130,832
2/6/201440.9740.9740.9540.95546
2/5/201440.3340.3440.1140.3410,634
2/4/201440.1040.1639.8840.1516,316
2/3/201440.4640.4639.7639.784,593
1/31/201440.1940.6840.1040.514,334
1/30/201440.5140.8540.5140.812,808
1/29/201440.6840.8540.6840.692,449
1/28/201440.8840.9740.8240.978,825
1/27/201440.3940.4540.0140.0344,723
1/24/201440.9541.0640.8240.8231,042
1/23/201441.8741.8741.6741.753,716
1/22/201441.3441.4041.3241.368,844
1/21/201441.4141.6341.3141.4510,277
1/17/201441.6841.6841.2041.2616,772
1/16/201441.4641.6641.4641.663,927
1/15/201441.4941.7041.4741.6613,469
1/14/201441.4541.6741.4541.6714,075
1/13/201441.5541.5541.2741.273,585
1/10/201441.3541.5741.3441.5610,424
1/9/201440.8341.0040.6041.005,566
1/8/201440.5140.5940.3040.485,915
1/7/201440.7240.7240.5340.632,586
1/6/201440.4040.6840.3740.689,618
1/3/201440.2940.6440.2940.5415,762
1/2/201439.9640.3339.9640.2934,914
12/31/201341.1141.2340.8641.202,457
12/30/201341.0441.1841.0241.184,053
12/27/201341.0241.0241.0241.02419
12/26/201340.2740.7140.2740.382,843
12/24/201340.4040.5340.4040.521,553
12/23/201340.4740.4840.1640.472,968
12/20/201340.1240.1639.8739.872,777
12/19/201339.8039.8539.8039.851,269
12/18/201339.5340.0639.4239.454,958
12/17/201339.2839.4639.1639.464,329
12/16/201339.2939.2939.2639.271,361
12/13/201338.8738.9038.8738.901,486
12/12/201339.0939.0938.6938.764,735
12/11/201339.0939.3639.0939.271,695
12/10/201339.4939.4939.3639.412,111
12/9/201339.6139.6139.3239.332,542
12/6/201339.3039.3039.1539.296,144
12/5/201338.7739.0538.7738.981,665
12/4/201338.6938.7038.5038.643,346
12/3/201339.2139.2138.8239.04865
12/2/201339.5639.6439.3239.511,275
11/29/201340.0040.0139.5639.732,600
11/27/201339.8939.8939.6739.753,975
11/26/201339.4039.7439.4039.742,324
11/25/201339.5539.5539.4939.49552
11/22/201339.6339.7139.6039.693,367
Trading Center