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 (%)
May 31, 2013 28.56 28.56 28.10 28.10 31,331 -0.75(-2.60%)
May 30, 2013 28.66 28.85 28.58 28.85 2,003 +0.30(+1.04%)
May 29, 2013 28.49 28.57 28.30 28.55 1,869 -0.06(-0.20%)
May 28, 2013 28.76 28.76 28.61 28.61 1,823 +0.06(+0.20%)
May 24, 2013 28.43 28.59 28.26 28.55 5,847 +0.15(+0.52%)
May 23, 2013 28.53 28.53 28.05 28.40 7,098 -0.05(-0.16%)
May 22, 2013 28.86 28.86 28.34 28.45 32,300 -0.39(-1.35%)
May 21, 2013 28.74 28.84 28.70 28.84 1,778 -0.06(-0.22%)
May 20, 2013 28.73 28.92 28.60 28.90 7,516 +0.25(+0.86%)
May 17, 2013 28.58 28.66 28.56 28.65 2,481 -0.07(-0.26%)
May 16, 2013 28.96 29.06 28.73 28.73 1,076 +0.19(+0.65%)
May 15, 2013 28.57 28.86 28.54 28.54 5,741 -0.21(-0.72%)
May 13, 2013 28.75 28.75 28.75 28.75 475 -0.01(-0.03%)
May 10, 2013 28.71 28.76 28.68 28.76 3,174 -0.08(-0.28%)
May 09, 2013 29.05 29.05 28.81 28.84 2,713 -0.35(-1.20%)
May 08, 2013 29.17 29.21 28.97 29.19 26,369 +0.46(+1.61%)
May 07, 2013 28.78 28.78 28.51 28.73 11,084 +0.18(+0.64%)
May 06, 2013 28.54 28.60 28.40 28.54 4,410 +0.15(+0.53%)
May 03, 2013 28.22 28.39 28.03 28.39 1,053 +0.36(+1.28%)
May 02, 2013 28.15 28.22 28.03 28.03 16,505 -0.28(-0.99%)
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.