First Trust Switzerland AlphaDex Fund Historical Stock Prices

(ETF)
FSZ 
$42.7636
*  
0.2056
0.48%
Get FSZ Alerts
*Delayed - data as of Jul. 23, 2014 11:02 ET  -  Find a broker to begin trading FSZ now


Community Rating:
View:    FSZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:02  42.61  43.01  42.72  42.7636 2,776
07/22/2014 42.5501 42.6576 42.5501 42.558 1,202
07/21/2014 42.61 42.61 42.41 42.41 2,110
07/18/2014 42.6899 42.9 42.6012 42.9 4,240
07/17/2014 42.774 42.91 42.6114 42.7194 4,893
07/16/2014 43.09 43.1 42.9374 43.07 2,210
07/15/2014 43.02 43.02 42.738 42.89 1,443
07/14/2014 43 43.19 42.97 43.119 2,390
07/11/2014 42.497 42.64 42.28 42.42 7,412
07/10/2014 42.47 42.56 42.29 42.53 14,465
07/09/2014 42.7101 43.04 42.71 42.9432 22,789
07/08/2014 43.07 43.07 42.7401 42.9202 2,296
07/07/2014 43.2599 43.27 43.062 43.07 7,549
07/03/2014 43.8 43.8 43.4886 43.6678 2,080
07/02/2014 43.44 43.52 43.28 43.52 4,417
07/01/2014 43.32 43.62 43.2801 43.548 7,345
06/30/2014 42.9871 43.0501 42.8045 43.0028 1,145
06/27/2014 42.96 43.079 42.8446 43.079 2,137
06/26/2014 43.17 43.17 42.71 43.02 3,193
06/25/2014 43.06 43.09 42.905 43.09 26,890
06/24/2014 43.44 43.44 42.95 43.2099 3,437
06/23/2014 43.9 43.95 43.9 43.95 1,139
06/20/2014 44.0368 44.05 44.0368 44.05 794
06/19/2014 44.3899 44.3899 44.03 44.05 3,163
06/18/2014 43.91 44.0673 43.66 44.0673 1,380
06/17/2014 43.5484 43.82 43.5201 43.7507 2,624
06/16/2014 43.64 43.92 43.6324 43.92 1,578
06/13/2014 43.5432 43.75 43.5432 43.66 1,351
06/12/2014 44 44 43.7042 43.8107 2,660
06/11/2014 44.65 44.65 43.7275 43.798 6,675
06/10/2014 44.25 44.33 44.2136 44.2385 14,349
06/09/2014 44.29 44.49 44.21 44.44 11,006
06/06/2014 44.43 44.56 44.18 44.27 23,356
06/05/2014 44.1485 44.3463 44.1 44.2873 16,798
06/04/2014 43.8799 43.8799 43.6601 43.82 10,805
06/03/2014 43.7999 43.7999 43.4601 43.7199 2,924
06/02/2014 43.98 43.98 43.6824 43.82 1,709
05/30/2014 43.84 43.985 43.84 43.985 2,151
05/29/2014 43.74 43.82 43.6166 43.82 3,279
05/28/2014 43.77 43.81 43.54 43.76 17,391
05/27/2014 43.49 43.57 43.49 43.57 708
05/23/2014 43.1778 43.36 43.1778 43.35 1,835
05/22/2014 43.31 43.37 43.126 43.3498 25,661
05/21/2014 43.07 43.207 42.93 43.18 12,107
05/20/2014 43.228 43.266 42.82 43.07 7,285
05/19/2014 43.156 43.156 42.9 43.0799 2,764
05/16/2014 42.9699 42.97 42.73 42.73 2,130
05/15/2014 43.3 43.325 43.1997 43.2337 3,752
05/14/2014 43.7277 43.75 43.5425 43.675 9,035
05/13/2014 43.92 43.9399 43.8025 43.8025 5,892
05/12/2014 44.46 44.46 43.86 44.12 30,929
05/09/2014 43.7665 44 43.7564 43.7918 25,802
05/08/2014 44.15 44.34 43.8 43.8 50,370
05/07/2014 44.099 44.26 44.099 44.195 1,241
05/06/2014 44.1201 44.39 44.1201 44.292 2,591
05/05/2014 44.23 44.44 43.8736 44.44 2,521
05/02/2014 44.34 44.6082 44.3358 44.6082 3,205
05/01/2014 44.4838 44.49 44.1202 44.1202 7,434
04/30/2014 44.257 44.455 44.21 44.455 4,155
04/29/2014 44.3 44.3 44.02 44.12 4,683
04/28/2014 43.77 43.88 43.54 43.88 9,119
04/25/2014 43.775 43.84 43.75 43.77 4,301
04/24/2014 43.9399 43.97 43.815 43.9368 2,110
04/23/2014 44.0299 44.0299 44.01 44.01 879
04/22/2014 43.764 43.91 43.7398 43.77 4,031
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?