Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Alphadex Fund FT (NY: FSZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.70 27.70 27.66 27.68 1,113 +0.08(+0.27%)
Feb 27, 2013 27.50 27.60 27.50 27.60 989 +0.46(+1.69%)
Feb 26, 2013 27.15 27.15 27.11 27.15 1,222 -0.35(-1.28%)
Feb 22, 2013 27.38 27.51 27.38 27.50 2,369 +0.22(+0.81%)
Feb 21, 2013 27.42 27.42 27.21 27.28 2,601 -0.50(-1.80%)
Feb 20, 2013 28.10 28.11 27.78 27.78 15,290 -0.06(-0.23%)
Feb 19, 2013 27.86 27.94 27.82 27.84 2,728 +0.18(+0.66%)
Feb 15, 2013 27.66 27.68 27.63 27.66 1,695 -0.08(-0.29%)
Feb 14, 2013 27.54 27.74 27.54 27.74 2,087 +0.08(+0.29%)
Feb 13, 2013 27.59 27.68 27.59 27.66 81,058 +0.46(+1.67%)
Feb 12, 2013 27.35 27.43 27.20 27.20 18,191 -0.03(-0.11%)
Feb 11, 2013 27.24 27.27 27.19 27.23 15,538 +0.00(+0.02%)
Feb 08, 2013 27.23 27.25 27.19 27.23 17,803 -0.11(-0.41%)
Feb 07, 2013 27.19 27.34 26.90 27.34 34,682 +0.06(+0.20%)
Feb 06, 2013 27.16 27.30 27.16 27.28 7,069 +0.19(+0.69%)
Feb 04, 2013 27.27 27.31 27.07 27.09 4,874 -0.35(-1.26%)
Feb 01, 2013 27.46 27.62 27.33 27.44 6,954 +0.47(+1.75%)
Jan 31, 2013 27.04 27.23 26.95 26.97 88,434 -0.12(-0.44%)
Jan 30, 2013 27.09 27.21 27.03 27.09 75,363 +0.10(+0.39%)
Jan 29, 2013 26.90 26.99 26.90 26.99 9,622 -0.01(-0.03%)
Jan 28, 2013 26.96 27.07 26.96 26.99 74,856 -0.03(-0.11%)
Jan 25, 2013 27.09 27.11 26.96 27.02 2,617 +0.20(+0.76%)
Jan 24, 2013 26.79 26.83 26.79 26.82 815 +0.09(+0.34%)
Jan 22, 2013 26.73 26.73 26.73 0 -0.10(-0.36%)
Jan 18, 2013 26.83 26.85 26.63 26.83 21,719 -0.04(-0.15%)
Jan 17, 2013 26.79 26.87 26.79 26.87 500 +0.34(+1.30%)
Jan 16, 2013 26.58 26.58 26.52 26.52 826 -0.28(-1.05%)
Jan 14, 2013 26.80 26.80 26.80 26.80 0 -0.16(-0.59%)
Jan 12, 2013 26.96 27.00 26.93 26.96 1,754 +0.00(+0.00%)
Jan 11, 2013 26.96 27.00 26.93 26.96 1,754 -0.02(-0.09%)
Jan 10, 2013 26.99 26.99 26.99 26.99 250 +0.46(+1.72%)
Jan 09, 2013 26.39 26.53 26.39 26.53 7,241 +0.22(+0.84%)
Jan 08, 2013 26.31 26.34 26.31 26.31 1,764 -0.07(-0.26%)
Jan 07, 2013 26.31 26.38 26.21 26.38 438 +0.03(+0.12%)
Jan 04, 2013 26.15 26.35 26.15 26.35 1,716 +0.34(+1.32%)
Jan 03, 2013 26.05 26.22 26.00 26.00 3,844 -0.22(-0.85%)
Jan 02, 2013 26.34 26.34 26.16 26.23 12,059 +0.35(+1.34%)
Dec 28, 2012 25.88 25.88 25.88 25.88 0 -0.14(-0.53%)
Dec 27, 2012 26.02 26.02 26.02 26.02 125 -0.28(-1.06%)
Dec 20, 2012 26.30 26.30 26.30 0 +0.08(+0.31%)
Dec 19, 2012 26.22 26.22 26.22 26.22 639 +0.09(+0.34%)
Dec 18, 2012 26.04 26.13 26.04 26.13 548 +0.28(+1.10%)
Dec 17, 2012 25.84 25.84 25.84 25.84 209 +0.10(+0.40%)
Dec 14, 2012 25.64 25.74 25.64 25.74 970 +0.14(+0.56%)
Dec 13, 2012 25.67 25.67 25.60 25.60 876 -0.07(-0.28%)
Dec 12, 2012 25.67 25.67 25.67 25.67 156 +0.14(+0.55%)
Dec 11, 2012 25.52 25.59 25.52 25.53 3,156 +0.05(+0.21%)
Dec 10, 2012 25.43 25.48 25.43 25.48 1,239 +0.04(+0.16%)
Dec 07, 2012 25.35 25.44 25.35 25.44 1,086 -0.06(-0.25%)
Dec 06, 2012 25.35 25.50 25.35 25.50 9,248 +0.28(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.