$47.03 -0.27 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

May. 28, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
5/27/201546.9947.3346.9247.30145,171
5/26/201547.3847.3846.8146.89504,351
5/22/201547.4647.5947.4447.52307,114
5/21/201547.4147.6447.4147.58182,434
5/20/201547.4747.6047.3047.43256,861
5/19/201547.5647.5947.3447.42574,563
5/18/201547.2947.6047.2847.56229,214
5/15/201547.2347.3447.1647.34130,157
5/14/201547.1347.2347.0047.22125,622
5/13/201547.0547.1546.7946.86185,909
5/12/201547.0247.0446.7046.94229,348
5/11/201547.2547.2947.0747.07126,452
5/8/201547.0447.3247.0447.27131,187
5/7/201546.5146.7646.4046.71101,062
5/6/201546.9446.9446.3446.55193,117
5/5/201547.3047.4246.7146.75333,313
5/4/201547.2747.4247.2747.34182,836
5/1/201546.9047.2246.8347.16351,692
4/30/201547.0147.0146.4846.64202,972
4/29/201546.9547.2246.8547.08155,258
4/28/201547.0647.1946.7747.19171,057
4/27/201547.5347.5347.0447.08140,466
4/24/201547.5047.5047.3047.37116,238
4/23/201547.1847.6047.1847.45105,161
4/22/201547.1647.2846.8947.25347,655
4/21/201547.3847.4147.0347.11491,740
4/20/201547.0747.3247.0747.21207,152
4/17/201547.1747.1746.6546.84207,180
4/16/201547.3647.5347.1947.37195,761
4/15/201547.2947.5947.2947.49287,704
4/14/201546.9047.1446.7947.09148,951
4/13/201547.2047.3046.9846.99368,846
4/10/201547.1847.2747.1047.26144,288
4/9/201546.9947.2046.8047.16144,379
4/8/201546.9647.1046.7846.98180,345
4/7/201546.9947.1746.8546.85187,092
4/6/201546.4647.1746.4647.06322,361
4/2/201546.5546.7846.4046.63560,242
4/1/201546.5746.5746.2046.39617,756
3/31/201546.7246.9146.5446.58385,270
3/30/201546.5746.9646.5746.91322,136
3/27/201546.1946.3546.1346.32183,258
3/26/201546.1446.4045.9746.18296,111
3/25/201546.8547.0346.2446.27219,489
3/24/201547.1547.2246.9746.97140,476
3/23/201547.2747.5147.1747.17410,887
3/20/201547.0947.3847.0647.29166,282
3/19/201547.0247.0246.7046.8681,873
3/18/201546.2347.3146.1747.12208,343
3/17/201546.2946.4646.1846.39251,462
3/16/201546.0546.5646.0546.55316,763
3/13/201546.0646.0845.5645.90160,166
3/11/201545.6945.7645.5245.60165,002
3/10/201545.9245.9645.6345.63669,671
3/9/201546.1546.3646.1546.26168,310
3/6/201546.7446.7546.1046.12180,865
3/5/201546.9747.0046.8246.95251,905
3/4/201546.9346.9346.6046.86208,895
3/3/201547.2047.2046.9047.06323,712
3/2/201547.1047.2847.0347.28331,282
2/27/201547.1047.2547.0847.09173,931
2/26/201547.3547.3747.0047.14221,843
2/25/201547.4147.5247.3247.42175,489
2/24/201547.4847.4947.2747.43196,360
2/23/201547.3147.3647.1947.35354,233
2/20/201547.1047.4046.8547.40239,341
2/19/201546.9547.2546.8647.10237,042
2/18/201547.0247.1546.8847.14388,244
2/17/201546.9947.1246.7947.07281,987
2/13/201546.7946.9846.7046.98198,283
2/12/201546.6247.1046.5346.76292,235
2/11/201546.3046.4546.0746.30651,666
2/10/201546.2146.4445.9246.38302,008
2/9/201546.0346.1945.8845.97300,808
2/6/201546.5346.5346.0246.12209,271
2/5/201546.0946.4146.0146.38172,587
2/4/201545.8546.0645.6645.75156,724
2/3/201545.4446.0545.4446.05511,834
2/2/201544.7645.2344.3345.23232,378
1/30/201544.7745.1444.5644.58146,529
1/29/201544.8445.1944.3945.13340,090
1/28/201545.6045.6744.6644.74280,601
1/27/201545.2345.6645.1345.44243,074
1/26/201545.5045.7545.2545.74218,843
1/23/201545.6645.7545.4845.50271,210
1/22/201545.2645.7145.0145.67412,867
1/21/201544.6445.1444.5645.13191,677
1/20/201544.8244.8844.3544.72289,363
1/16/201544.0444.7844.0044.78364,930
1/15/201544.7544.7943.9744.01156,258
1/14/201544.1044.4943.8644.47245,950
1/13/201545.0845.3944.2844.64232,876
1/12/201545.2745.2744.6744.81237,645
1/9/201545.7645.7645.0945.30337,216
1/8/201545.2345.6845.2345.66215,859
1/6/201544.8044.9144.0444.26842,762
1/5/201545.3545.3544.5844.71321,046
1/2/201545.9145.9145.2545.61462,361
12/31/201446.2246.2245.5945.63180,879
12/30/201446.3046.3046.0646.08165,893
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center