$49.88 +0.29 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NASDAQ

Dec. 8, 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
12/8/201649.6650.0049.5949.8899,622
12/7/201648.8949.6348.8149.59190,724
12/6/201648.6848.8248.4948.82158,903
12/5/201648.4048.6648.4048.56102,560
12/2/201648.2448.3548.1248.1774,118
12/1/201648.4948.5548.1148.20146,802
11/30/201648.6948.7148.4048.40114,171
11/29/201648.3948.6148.3448.44171,989
11/28/201648.6748.6748.3648.4080,161
11/25/201648.6848.7348.6348.72116,360
11/23/201648.3348.5848.2948.56139,964
11/21/201648.1948.3448.1048.32111,109
11/18/201648.1548.1547.9647.99114,089
11/17/201647.7648.1347.7648.13226,394
11/16/201647.7347.8547.6347.74101,991
11/15/201647.5647.9447.4847.92278,969
11/14/201647.3247.6547.3247.52112,547
11/11/201646.9547.2146.8047.17271,519
11/10/201647.0447.4646.7547.10208,552
11/9/201645.8346.9145.7446.741,031,160
11/8/201645.8946.3445.8246.20175,957
11/7/201645.6446.0645.6446.06135,052
11/4/201645.0245.4344.9845.03131,774
11/3/201645.2345.3844.9745.03102,204
11/2/201645.3845.5445.0845.18167,538
11/1/201646.0246.0745.2045.52275,990
10/31/201645.8345.9645.7945.87107,757
10/28/201645.6946.0645.5645.71158,573
10/27/201646.1546.1545.7045.70131,955
10/26/201645.7946.0945.7845.9364,893
10/25/201646.2046.2145.9545.99138,577
10/24/201646.2646.4246.2046.28149,474
10/21/201645.8746.0845.7546.0756,486
10/20/201646.0446.2145.9146.10272,194
10/19/201645.9946.2445.9246.16108,550
10/18/201646.0246.1245.8345.9563,155
10/17/201645.7645.8545.5845.6089,343
10/14/201645.9946.1545.7445.74150,257
10/13/201645.6545.8945.3145.75114,359
10/12/201645.8646.0645.7545.9472,109
10/11/201646.4846.4845.7145.88116,029
10/10/201646.5346.7746.5346.58123,182
10/7/201646.6146.6346.1846.3691,586
10/6/201646.4946.6446.3546.5970,579
10/5/201646.4646.6646.4646.55269,009
10/4/201646.6446.6646.1746.30148,617
10/3/201646.6446.6646.4146.54219,290
9/30/201646.5746.8646.4746.74102,930
9/29/201646.6946.8146.2246.35151,095
9/28/201646.6046.7846.3646.7888,860
9/27/201646.2946.6046.2646.5596,692
9/26/201646.4946.5346.2846.30115,146
9/23/201646.7946.8646.6646.6876,586
9/22/201646.7746.9446.7746.88108,148
9/21/201646.1346.6146.0346.57114,640
9/20/201646.4946.4946.1446.1477,968
9/19/201646.3346.5446.1546.29111,656
9/16/201646.2246.2645.9546.11260,685
9/15/201645.7846.4045.7646.31224,892
9/14/201645.9946.1745.7145.80124,948
9/13/201646.3046.4245.8045.95351,581
9/12/201645.7946.7645.7446.68125,630
9/9/201646.9446.9446.0146.01124,996
9/8/201647.3147.3747.2247.26302,995
9/7/201647.2947.4447.2047.4291,092
9/6/201647.3247.3247.0447.29101,538
9/2/201647.1247.3247.1147.27131,257
9/1/201647.0647.1946.7046.96261,023
8/31/201647.1047.1546.8147.07325,245
8/30/201647.1647.2447.0247.16166,589
8/29/201646.9547.2446.9547.15145,155
8/26/201647.1147.3346.6646.86282,766
8/25/201646.9347.1646.9347.06108,109
8/24/201647.2247.2746.9547.0284,874
8/23/201647.2347.3747.2347.26105,465
8/22/201646.9947.1046.9047.0687,622
8/19/201646.9447.1246.8847.0967,754
8/18/201646.9147.0846.9147.07175,288
8/17/201646.8446.9546.6146.92125,222
8/16/201647.1047.1046.8946.8983,423
8/15/201647.1447.3147.1447.2279,759
8/12/201647.0647.1346.9447.0381,059
8/11/201646.9447.1146.8747.0873,533
8/10/201646.8746.9246.6746.77109,500
8/9/201646.9246.9746.7746.8065,619
8/8/201646.9747.0446.8346.87172,313
8/5/201646.6946.8946.6946.8575,156
8/4/201646.4846.5746.3946.4696,897
8/3/201646.1846.5246.1546.50160,110
8/2/201646.6946.6946.0446.211,484,890
8/1/201646.9346.9946.6846.72156,651
7/29/201646.8346.9946.6546.9276,320
7/28/201646.6946.9646.6246.91153,086
7/27/201647.1047.1046.6346.78116,091
7/26/201646.8047.0846.7847.0595,407
7/25/201646.7746.8446.6846.83146,409
7/22/201646.5446.8446.5246.8175,257
7/21/201646.6246.7346.4346.54140,638
7/20/201646.6346.7746.4746.71228,967
7/19/201646.4546.5046.3746.49240,141
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center