Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

70.33 -0.51 (-0.72%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 21, 2024 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 (%)
Dec 31, 2008 9.626 9.731 9.578 9.683 68,344 +0.31(+3.27%)
Dec 30, 2008 9.473 9.473 9.150 9.376 7,854 +0.25(+2.75%)
Dec 29, 2008 9.134 9.134 8.985 9.126 13,711 -0.12(-1.31%)
Dec 26, 2008 9.142 9.271 9.069 9.247 59,278 +0.15(+1.69%)
Dec 24, 2008 9.013 9.126 8.980 9.093 61,019 +0.13(+1.44%)
Dec 23, 2008 9.223 9.279 8.964 8.964 26,619 -0.03(-0.36%)
Dec 22, 2008 9.271 9.400 8.979 8.997 4,150 -0.52(-5.43%)
Dec 19, 2008 8.827 9.578 8.827 9.513 3,467 -0.03(-0.34%)
Dec 18, 2008 9.748 9.748 9.505 9.546 3,520 -0.48(-4.75%)
Dec 17, 2008 9.869 10.05 9.845 10.02 4,653 +0.50(+5.26%)
Dec 16, 2008 9.376 9.564 9.376 9.521 1,799 +0.20(+2.17%)
Dec 13, 2008 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 12, 2008 8.803 9.320 8.803 9.320 1,627 +0.12(+1.32%)
Dec 11, 2008 9.530 9.530 9.198 9.198 742 -0.39(-4.04%)
Dec 10, 2008 9.441 9.586 9.441 9.586 2,687 +0.35(+3.80%)
Dec 09, 2008 9.263 9.267 9.232 9.235 1,794 +0.70(+8.19%)
Dec 08, 2008 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
Dec 05, 2008 8.076 8.536 8.076 8.536 3,902 +0.10(+1.19%)
Dec 04, 2008 8.512 8.585 8.415 8.436 7,762 +0.30(+3.73%)
Dec 03, 2008 8.140 8.352 8.132 8.132 7,399 -0.08(-0.98%)
Dec 02, 2008 8.245 8.245 8.213 8.213 1,908 +0.11(+1.30%)
Dec 01, 2008 8.520 8.520 8.108 8.108 1,480 -0.34(-4.05%)
Nov 28, 2008 8.447 8.447 8.451 8.451 123 +0.00(+0.00%)
Nov 26, 2008 8.439 8.451 8.439 8.451 793 +0.13(+1.59%)
Nov 25, 2008 7.785 8.318 7.785 8.318 8,579 +0.29(+3.62%)
Nov 24, 2008 8.027 8.027 8.027 8.027 123 +0.57(+7.58%)
Nov 21, 2008 7.083 7.462 6.994 7.462 4,728 +0.44(+6.21%)
Nov 20, 2008 7.341 7.541 7.026 7.026 10,432 -0.98(-12.21%)
Nov 19, 2008 8.082 8.082 8.003 8.003 775 -0.25(-3.03%)
Nov 18, 2008 8.520 8.520 8.254 8.254 371 -0.36(-4.13%)
Nov 17, 2008 8.464 8.730 8.455 8.609 4,293 -0.27(-3.00%)
Nov 14, 2008 8.682 8.875 8.682 8.875 839 +0.23(+2.71%)
Nov 13, 2008 8.439 8.682 8.439 8.641 129,739 +0.12(+1.42%)
Nov 12, 2008 8.714 8.722 8.520 8.520 3,756 -0.50(-5.55%)
Nov 11, 2008 9.064 9.069 8.997 9.021 8,790 -0.25(-2.70%)
Nov 10, 2008 9.796 9.796 9.271 9.271 247 -0.15(-1.62%)
Nov 07, 2008 9.263 9.425 9.263 9.423 742 +0.18(+1.91%)
Nov 06, 2008 9.416 9.416 9.215 9.247 1,238 -1.07(-10.34%)
Nov 05, 2008 9.328 10.31 9.328 10.31 5,267 -0.01(-0.08%)
Nov 04, 2008 9.772 10.35 9.772 10.32 9,621 +0.55(+5.62%)
Oct 31, 2008 9.303 9.772 9.772 9.772 2,352 +0.27(+2.80%)
Oct 30, 2008 8.908 9.643 8.908 9.505 14,722 +0.19(+1.99%)
Oct 29, 2008 8.803 9.530 8.803 9.320 3,477 +0.94(+11.28%)
Oct 28, 2008 8.221 8.382 8.221 8.375 1,088 -0.30(-3.45%)
Oct 27, 2008 8.754 8.867 8.674 8.674 4,333 -0.23(-2.63%)
Oct 24, 2008 9.707 9.707 8.496 8.908 3,561 -0.20(-2.22%)
Oct 23, 2008 9.344 9.344 9.110 9.110 1,238 -0.72(-7.31%)
Oct 22, 2008 9.618 9.828 9.618 9.828 495 -0.52(-5.07%)
Oct 21, 2008 10.20 10.35 10.19 10.35 2,228 +0.02(+0.16%)
Oct 20, 2008 10.34 10.34 10.34 10.34 123 +0.23(+2.24%)
Oct 17, 2008 9.764 10.39 9.764 10.11 30,956 +0.68(+7.19%)
Oct 16, 2008 9.416 9.610 9.152 9.433 3,135 -0.29(-2.94%)
Oct 15, 2008 10.11 10.11 9.521 9.718 9,039 -1.12(-10.33%)
Oct 14, 2008 11.39 11.40 10.64 10.84 6,308 +0.25(+2.40%)
Oct 13, 2008 10.09 10.61 10.09 10.58 10,743 +0.80(+8.13%)
Oct 10, 2008 8.787 10.05 8.787 9.788 8,065 -0.15(-1.46%)
Oct 09, 2008 10.41 10.77 9.933 9.933 2,164 -0.79(-7.38%)
Oct 08, 2008 10.17 11.07 10.17 10.72 10,095 +0.15(+1.37%)
Oct 07, 2008 11.40 11.42 10.58 10.58 4,398 -0.84(-7.36%)
Oct 06, 2008 11.31 11.42 10.49 11.42 46,507 -0.42(-3.55%)
Oct 03, 2008 11.67 12.59 11.67 11.84 26,046 -0.19(-1.54%)
Oct 02, 2008 12.70 13.02 11.98 12.03 42,821 -1.24(-9.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.