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%)
May 01, 2013 28.49 28.49 28.30 28.31 1,383 +0.11(+0.40%)
Apr 30, 2013 28.19 28.39 28.19 28.20 1,169 +0.15(+0.54%)
Apr 29, 2013 28.06 28.16 28.02 28.05 17,521 +0.27(+0.98%)
Apr 26, 2013 27.73 27.79 27.73 27.78 2,104 +0.05(+0.17%)
Apr 25, 2013 27.68 27.73 27.68 27.73 6,250 +0.34(+1.22%)
Apr 24, 2013 27.39 27.42 27.30 27.39 3,224 +0.02(+0.06%)
Apr 23, 2013 27.27 27.38 27.27 27.38 285 +0.58(+2.18%)
Apr 22, 2013 26.79 26.79 26.79 26.79 375 +0.11(+0.40%)
Apr 18, 2013 26.69 26.69 26.69 26.69 0 +0.08(+0.29%)
Apr 17, 2013 26.70 26.71 26.61 26.61 959 -0.89(-3.25%)
Apr 16, 2013 27.57 27.63 27.50 27.50 1,075 +0.19(+0.68%)
Apr 15, 2013 27.56 27.56 27.26 27.32 1,466 -0.42(-1.51%)
Apr 12, 2013 27.70 27.80 27.70 27.74 1,506 -0.12(-0.43%)
Apr 11, 2013 27.87 27.87 27.74 27.86 32,791 +0.38(+1.40%)
Apr 10, 2013 27.42 27.55 27.42 27.47 2,733 +0.46(+1.68%)
Apr 09, 2013 26.84 27.02 26.84 27.02 1,456 -0.10(-0.38%)
Apr 05, 2013 27.12 27.12 27.12 0 -0.02(-0.06%)
Apr 04, 2013 27.09 27.30 27.04 27.14 9,115 -0.22(-0.79%)
Apr 03, 2013 27.42 27.42 27.35 27.35 2,201 -0.03(-0.10%)
Apr 02, 2013 27.35 27.41 27.30 27.38 1,910 +0.35(+1.29%)
Apr 01, 2013 27.20 27.20 27.03 27.03 560 -0.10(-0.38%)
Mar 28, 2013 27.32 27.35 27.14 27.14 107,711 +0.15(+0.56%)
Mar 27, 2013 26.96 26.99 26.90 26.99 4,731 -0.34(-1.25%)
Mar 26, 2013 27.34 27.40 27.28 27.33 3,125 +0.11(+0.41%)
Mar 25, 2013 27.27 27.27 27.22 27.22 4,175 -0.16(-0.58%)
Mar 22, 2013 27.40 27.46 27.35 27.38 2,730 +0.01(+0.02%)
Mar 21, 2013 27.45 27.49 27.37 27.37 7,707 -0.46(-1.64%)
Mar 20, 2013 27.70 27.90 27.70 27.82 3,775 -0.03(-0.11%)
Mar 19, 2013 27.82 27.86 27.56 27.86 35,785 -0.11(-0.40%)
Mar 18, 2013 27.82 28.07 27.82 27.97 4,845 -0.14(-0.48%)
Mar 15, 2013 28.09 28.30 28.08 28.10 9,422 +0.18(+0.63%)
Mar 14, 2013 27.78 27.94 27.78 27.93 1,871 +0.46(+1.69%)
Mar 13, 2013 27.44 27.46 27.44 27.46 897 -0.27(-0.96%)
Mar 12, 2013 27.88 27.88 27.72 27.73 1,308 +0.03(+0.12%)
Mar 11, 2013 27.69 27.75 27.69 27.70 4,182 -0.03(-0.12%)
Mar 08, 2013 27.70 27.73 27.55 27.73 5,506 -0.18(-0.63%)
Mar 07, 2013 27.95 27.95 27.83 27.90 29,092 +0.19(+0.67%)
Mar 06, 2013 27.69 27.72 27.69 27.72 813 -0.13(-0.47%)
Mar 05, 2013 27.86 27.86 27.74 27.85 2,342 +0.54(+1.96%)
Mar 04, 2013 27.23 27.31 27.23 27.31 786 -0.05(-0.18%)
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.