FXZ: Historical Prices for FT MAT ALPHADEX FUND

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.11	18.33	18.06	18.33	25,700	18.33
24-Nov-09	18.11	18.11	17.92	18.05	27,200	18.05
23-Nov-09	18.29	18.43	18.05	18.10	44,600	18.10
20-Nov-09	17.77	17.99	17.66	17.97	35,900	17.97
19-Nov-09	17.97	17.97	17.72	17.92	80,300	17.92
18-Nov-09	18.25	18.32	18.11	18.23	71,400	18.23
17-Nov-09	18.11	18.27	17.97	18.26	52,800	18.26
16-Nov-09	17.90	18.28	17.90	18.21	45,900	18.21
13-Nov-09	17.55	17.80	17.46	17.73	86,900	17.73
12-Nov-09	17.71	17.86	17.49	17.49	19,800	17.49
11-Nov-09	17.88	17.94	17.70	17.79	126,000	17.79
10-Nov-09	17.61	17.72	17.45	17.64	41,700	17.64
9-Nov-09	17.45	17.71	17.45	17.71	40,000	17.71
6-Nov-09	17.06	17.41	17.06	17.25	13,400	17.25
5-Nov-09	16.82	17.17	16.82	17.17	12,600	17.17
4-Nov-09	16.95	17.12	16.79	16.79	26,600	16.79
3-Nov-09	16.42	16.80	16.21	16.78	18,600	16.78
2-Nov-09	16.46	16.72	16.19	16.41	20,600	16.41
30-Oct-09	16.90	16.90	16.26	16.40	209,400	16.40
29-Oct-09	16.55	17.03	16.55	16.93	19,600	16.93
28-Oct-09	17.09	17.14	16.39	16.45	47,800	16.45
27-Oct-09	17.43	17.48	17.08	17.19	39,300	17.19
26-Oct-09	18.12	18.12	17.41	17.43	33,200	17.43
23-Oct-09	18.24	18.25	17.79	17.82	13,900	17.82
22-Oct-09	17.96	18.20	17.66	18.18	26,300	18.18
21-Oct-09	18.11	18.38	17.96	17.96	25,600	17.96
20-Oct-09	18.29	18.31	18.03	18.24	16,500	18.24
19-Oct-09	18.33	18.50	18.33	18.45	10,700	18.45
16-Oct-09	18.29	18.36	18.19	18.28	6,600	18.28
15-Oct-09	18.53	18.60	18.33	18.58	32,200	18.58
14-Oct-09	18.28	18.48	18.20	18.45	9,700	18.45
13-Oct-09	17.94	18.06	17.76	18.03	29,700	18.03
12-Oct-09	18.16	18.16	17.90	17.99	12,300	17.99
9-Oct-09	18.01	18.01	17.80	17.93	12,200	17.93
8-Oct-09	17.75	18.00	17.69	17.96	10,300	17.96
7-Oct-09	17.44	17.56	17.36	17.52	5,800	17.52
6-Oct-09	17.45	17.63	17.29	17.46	22,700	17.46
5-Oct-09	16.90	17.27	16.90	17.23	28,400	17.23
2-Oct-09	16.75	16.96	16.56	16.78	23,000	16.78
1-Oct-09	17.36	17.41	17.05	17.06	38,400	17.06
30-Sep-09	17.67	17.93	17.58	17.67	6,500	17.67
29-Sep-09	17.87	18.03	17.86	17.89	7,500	17.89
28-Sep-09	17.45	17.89	17.45	17.81	3,100	17.81
25-Sep-09	17.50	17.69	17.36	17.42	9,800	17.42
24-Sep-09	17.95	17.97	17.56	17.68	16,300	17.68
23-Sep-09	18.33	18.40	18.02	18.03	18,500	18.03
22-Sep-09	18.18	18.35	18.18	18.26	4,300	18.26
21-Sep-09	17.98	18.04	17.82	18.03	12,000	18.03
18-Sep-09	18.33	18.33	18.06	18.21	30,500	18.21
17-Sep-09	18.32	18.50	18.20	18.24	26,100	18.24
16-Sep-09	18.07	18.36	17.98	18.30	48,100	18.30
15-Sep-09	17.65	17.91	17.64	17.89	12,200	17.89
14-Sep-09	17.04	17.48	16.96	17.48	10,200	17.48
11-Sep-09	17.38	17.38	17.13	17.25	4,300	17.25
10-Sep-09	16.71	17.14	16.69	17.14	11,200	17.14
9-Sep-09	16.74	16.86	16.59	16.80	29,300	16.80
8-Sep-09	16.46	16.66	16.46	16.65	3,100	16.65
4-Sep-09	15.89	16.26	15.89	16.26	2,200	16.26
3-Sep-09	15.72	16.00	15.72	15.94	12,300	15.94
2-Sep-09	15.79	15.86	15.71	15.73	1,400	15.73
1-Sep-09	16.36	16.39	15.72	15.81	6,900	15.81
31-Aug-09	16.42	16.42	16.18	16.35	2,600	16.35
28-Aug-09	16.64	16.64	16.47	16.54	1,800	16.54
27-Aug-09	16.05	16.43	16.05	16.43	4,000	16.43
26-Aug-09	16.17	16.34	16.14	16.27	7,700	16.27
25-Aug-09	16.42	16.50	16.34	16.34	4,700	16.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions