$44.74 0.00 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
9/19/201444.9645.1144.6344.74324,545
9/18/201444.8544.9044.7744.8699,427
9/17/201444.8144.9244.5444.69154,656
9/16/201444.2644.8344.2444.73208,830
9/15/201444.4444.4844.2544.37150,887
9/12/201444.7844.7844.3244.45181,190
9/11/201444.5344.8244.4944.82169,714
9/10/201444.5844.7044.3644.69139,628
9/9/201444.9144.9144.5244.60116,170
9/8/201444.9745.0844.7644.91384,945
9/5/201444.8645.1144.7245.11159,535
9/4/201445.1045.2544.7544.91127,276
9/3/201445.1945.2444.9744.99260,488
9/2/201445.1545.1544.8645.03168,737
8/29/201444.9945.0844.8645.08115,997
8/28/201444.7744.9244.6444.9088,698
8/27/201444.8844.9244.8044.90131,773
8/26/201444.8844.9944.8444.84357,920
8/25/201444.8344.9044.6644.84347,765
8/22/201444.6844.7044.4744.61395,651
8/21/201444.5944.7144.5344.67200,510
8/20/201444.3344.6244.3344.59206,097
8/19/201444.2344.4344.2344.42283,609
8/18/201444.0144.1443.9244.10105,097
8/15/201443.9043.9443.4643.7697,070
8/14/201443.6243.7943.5743.75311,391
8/13/201443.4143.6043.3343.57113,979
8/12/201443.4143.4843.1943.32135,390
8/11/201443.4343.6543.4143.4497,005
8/8/201442.7643.3242.7043.29121,135
8/7/201443.1843.2042.6142.74170,633
8/6/201442.8643.1942.7142.97134,301
8/5/201443.2943.4542.9243.04259,361
8/4/201443.2543.5643.0243.49230,687
8/1/201443.1143.3942.8743.17287,620
7/31/201443.8643.8643.2043.25296,255
7/30/201444.3344.4043.9544.1190,784
7/29/201444.5144.5444.1744.1778,755
7/28/201444.4344.4444.1544.39116,474
7/25/201444.5244.5244.3244.33260,541
7/24/201444.5944.6644.4844.61205,827
7/23/201444.4544.5344.3444.5276,086
7/22/201444.3644.5144.3244.40152,966
7/21/201444.1144.2544.0144.2094,143
7/18/201443.9644.3243.9644.2582,005
7/17/201444.1944.4443.8043.82115,889
7/16/201444.3544.4244.2144.40123,025
7/15/201444.2744.4043.9744.19113,687
7/14/201444.3444.3744.2544.30153,218
7/11/201444.1244.1643.9844.14253,538
7/10/201443.9444.2243.8244.12103,207
7/9/201444.2444.3644.1444.33119,028
7/8/201444.4444.4443.9544.12133,166
7/7/201444.6744.6744.3644.43169,272
7/3/201444.6644.7644.5644.74132,697
7/2/201444.5744.6144.4444.47177,960
7/1/201444.4644.6944.3944.58505,835
6/30/201444.2944.3644.1644.3299,755
6/27/201444.0744.2944.0244.2973,447
6/26/201444.2344.2343.8044.1676,188
6/25/201443.8944.2043.7544.19126,105
6/24/201444.2244.4543.9544.00189,058
6/20/201444.4444.5044.3844.4878,834
6/19/201444.3244.3644.1744.3393,087
6/18/201443.9644.3143.8544.31147,450
6/17/201443.7443.9943.5643.9694,962
6/16/201443.5643.8143.5243.7579,653
6/13/201443.5243.6943.3743.66109,027
6/12/201443.7643.7643.3543.4697,360
6/11/201443.5743.7943.5543.6992,083
6/10/201443.7943.8543.6943.84141,347
6/9/201444.0044.0443.8143.91123,599
6/6/201443.7343.8843.7043.88110,864
6/5/201443.4143.6643.2543.63134,053
6/4/201443.2243.3943.1043.38324,970
6/3/201443.0843.2843.0743.25114,896
6/2/201443.3243.3243.0243.22182,780
5/30/201443.1343.1943.0143.1870,651
5/29/201442.9943.1342.8243.13114,249
5/28/201442.8442.9642.7542.89110,089
5/27/201442.7442.8942.6742.85127,064
5/23/201442.4242.6242.3642.61317,094
5/22/201442.3442.4742.2042.35139,543
5/21/201442.0342.2642.0342.25173,218
5/20/201442.2542.2541.8141.95200,686
5/19/201441.9842.3441.9842.32268,345
5/16/201442.1242.1541.8142.14152,659
5/15/201442.2742.2741.7242.01207,452
5/13/201442.7142.8042.6142.68123,769
5/12/201442.2942.6542.2942.5974,193
5/8/201442.2242.5041.9642.08558,762
5/7/201442.0942.2241.7842.2180,349
5/6/201442.2042.2641.9341.9697,087
5/5/201442.0342.2941.8342.26173,064
5/2/201442.2342.4742.1642.2085,378
5/1/201442.0942.3842.0742.21127,861
4/30/201441.9742.2241.8742.22127,273
4/29/201441.8942.0241.8041.95215,732
4/28/201441.9842.0441.3541.79101,194
4/25/201442.1342.1341.7541.8471,126
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center