$44.45 -0.35 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
4/29/201644.7344.7344.1144.45239,840
4/28/201645.0845.3544.7544.8087,607
4/27/201645.1445.4445.0245.3497,808
4/26/201644.8945.1444.8945.14120,264
4/25/201644.8244.8944.6344.85106,641
4/22/201644.7645.0444.7644.97116,975
4/21/201645.2545.2544.7844.8291,348
4/20/201645.0845.3344.9845.14128,095
4/19/201645.0045.2244.8845.07119,115
4/18/201644.4144.9344.4144.9086,583
4/15/201644.5644.6644.5344.64131,780
4/14/201644.6444.7444.5344.61146,272
4/13/201644.3544.7544.3544.75179,687
4/12/201643.8444.2543.7244.18216,943
4/11/201644.0244.2743.8043.82139,986
4/8/201643.9244.1543.7443.85133,617
4/7/201644.1244.1943.5843.7499,513
4/6/201643.9644.3343.8244.30117,614
4/5/201644.1644.2043.9243.94251,332
4/4/201644.7544.7944.3944.47308,834
4/1/201644.3644.8044.1844.78125,658
3/31/201644.6544.7444.5444.61315,452
3/30/201644.7044.8344.5144.61142,595
3/29/201643.9244.5143.8644.50898,348
3/28/201644.0544.1743.8744.05452,951
3/24/201643.7643.9843.5943.981,098,870
3/23/201644.3544.3543.9744.011,142,200
3/22/201644.4344.7144.3744.57119,444
3/21/201644.5544.6844.4644.6454,129
3/18/201644.6944.7644.5344.65133,193
3/17/201644.0944.5744.0244.46309,109
3/16/201643.5644.1543.5644.09148,736
3/15/201643.5943.6943.4543.68149,120
3/14/201643.8144.0143.7043.90100,580
3/11/201643.5743.9943.5643.96130,741
3/10/201643.2343.4742.7343.20242,714
3/9/201643.1043.2642.9143.13185,180
3/8/201643.2743.2742.8642.90131,017
3/7/201643.1043.6143.1043.51280,659
3/4/201643.1743.5343.0143.28142,534
3/3/201642.7043.1342.6443.10860,389
3/2/201642.3742.7442.2442.74151,431
3/1/201641.9042.4741.7542.42204,588
2/29/201641.8142.0941.5741.57146,143
2/26/201642.0042.0441.7441.80156,791
2/25/201641.4141.8041.2041.80275,711
2/24/201640.6641.3740.4541.32590,299
2/23/201641.3841.4541.0241.07201,796
2/22/201641.1741.5241.1741.50139,810
2/19/201640.6340.7740.4140.75138,815
2/18/201640.9641.0040.7140.82341,692
2/17/201640.3941.0040.3940.88202,450
2/16/201639.7240.1139.5640.10171,862
2/12/201638.8539.3138.6839.28209,892
2/11/201638.5338.7838.1238.49315,898
2/10/201639.2039.5439.0039.03174,267
2/9/201638.6639.3038.6638.99263,202
2/8/201639.4439.4438.5039.03188,686
2/5/201640.3840.4039.7239.79170,711
2/4/201640.2640.8540.2640.52162,283
2/3/201640.3140.4639.4740.37326,360
2/2/201640.6040.6039.9140.04384,668
2/1/201640.5541.0740.3940.89301,396
1/29/201639.8640.7939.8640.78275,082
1/28/201639.8939.9939.3739.68145,710
1/27/201639.8040.2739.3439.59196,169
1/26/201639.4039.9839.3839.91483,445
1/25/201639.8139.8139.1839.25223,126
1/22/201639.8040.1239.6539.99160,024
1/21/201639.0139.6738.7639.21304,991
1/20/201638.8539.2937.8038.94560,611
1/19/201639.8939.8939.0139.37469,454
1/15/201639.3639.6438.9839.49380,536
1/14/201639.9640.5939.4540.31358,964
1/13/201641.0341.1439.7839.85278,702
1/12/201641.0141.1540.3840.91524,795
1/11/201640.9341.0540.2040.69477,809
1/8/201641.5441.5840.6840.77433,862
1/7/201641.4841.9441.2241.34419,952
1/6/201642.2642.4041.9142.16193,332
1/5/201642.8742.9042.5442.84314,327
1/4/201642.6042.7142.2342.71417,709
12/31/201543.5043.6143.2643.26237,471
12/30/201543.8843.9343.6143.62179,853
12/29/201543.8044.0343.7943.94206,368
12/28/201543.5343.5643.2543.56321,933
12/24/201543.7543.8443.6343.70301,418
12/23/201543.4043.7843.3743.75236,233
12/22/201543.1243.4342.8843.35220,883
12/21/201542.8042.9942.6442.90157,335
12/18/201543.0943.0942.5942.59223,840
12/17/201544.0244.0243.2443.24192,938
12/16/201543.5744.0543.4543.97196,990
12/15/201543.1943.5243.1943.31264,476
12/14/201542.8142.9842.3642.84558,828
12/11/201543.1443.2942.7342.82413,980
12/10/201543.5943.9143.5043.60128,694
12/9/201543.7944.3143.3743.58263,288
12/8/201543.8044.1443.6543.91127,727
12/7/201544.4444.4444.0344.20461,653
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center