$42.40 -0.62 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

Sep. 4, 2015 | 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
9/4/201542.5142.6642.1942.40184,017
9/3/201543.0143.5342.8843.021,357,100
9/2/201542.8242.8742.2142.87616,630
9/1/201542.6842.9042.0142.26592,770
8/31/201543.6043.8143.3243.55352,707
8/28/201543.4943.9143.4943.81151,038
8/27/201543.1443.7842.8943.69256,300
8/26/201542.0242.6441.3742.60546,963
8/25/201542.6943.1141.2041.20684,296
8/24/201541.2043.0420.1141.862,866,420
8/21/201544.3244.4843.4643.471,447,800
8/20/201545.4645.4944.7244.72493,703
8/19/201545.9046.0045.4545.73177,292
8/18/201546.0946.1946.0046.07156,874
8/17/201545.7646.1745.6346.16135,851
8/14/201545.6945.9345.6745.92112,476
8/13/201545.8145.9245.6545.73133,591
8/12/201545.3745.9045.1345.81171,098
8/11/201545.7345.8545.5145.70149,696
8/10/201545.6646.1245.6646.10176,872
8/7/201545.4545.4845.2545.41150,197
8/6/201545.8645.8645.2745.50331,961
8/5/201545.9146.1145.7245.82166,919
8/4/201545.8345.8445.5045.64204,813
8/3/201546.0346.0345.5545.73159,505
7/31/201546.0746.2045.9345.97282,546
7/30/201545.9646.0445.7546.03128,299
7/29/201545.6546.0645.5846.03440,170
7/28/201545.2545.6645.0045.62209,262
7/27/201545.1145.2844.9445.04478,023
7/24/201545.9345.9345.2845.38294,937
7/23/201546.1946.2545.8245.92196,273
7/22/201545.9546.2145.9546.12248,895
7/21/201546.3346.3846.0546.15359,344
7/20/201546.4846.4846.2846.34287,941
7/17/201546.6546.6546.3246.40222,469
7/16/201546.6146.6946.5146.66282,081
7/15/201546.5746.5746.2746.35198,892
7/14/201546.4546.6646.3646.62219,922
7/13/201546.2446.4746.2446.45148,659
7/10/201545.9146.0745.7445.98183,186
7/9/201545.9346.0145.4745.50265,165
7/8/201545.9045.9245.3145.41251,372
7/7/201545.8946.2845.3246.23365,353
7/6/201545.7546.1245.6645.85557,466
7/2/201546.2146.2945.9746.10175,228
7/1/201546.3546.3545.9346.11331,652
6/30/201546.3146.3145.7045.84337,538
6/29/201546.4046.5045.6945.72755,602
6/26/201546.7546.8146.5446.71240,403
6/25/201546.9646.9646.6446.69204,546
6/24/201547.0947.2046.8146.82435,766
6/23/201547.4247.4247.2047.31687,735
6/22/201547.3747.4047.2447.28265,111
6/19/201547.1647.2547.0547.05171,943
6/18/201546.9347.3646.9347.22150,232
6/17/201546.7546.9146.5046.80297,595
6/16/201546.4246.7046.3746.69162,164
6/15/201546.3546.5246.1746.43213,791
6/12/201546.7546.7846.5646.62265,682
6/11/201546.9747.0646.8746.91125,856
6/10/201546.5346.9146.4446.84239,564
6/9/201546.3746.4846.2046.31170,352
6/8/201546.5746.6446.3246.32355,312
6/5/201546.6446.7446.3846.64609,975
6/4/201546.9346.9846.5846.61251,824
6/3/201547.1747.2446.9747.05203,171
6/2/201546.9347.2246.8447.05189,664
6/1/201547.1147.1846.8147.02286,745
5/29/201547.2047.2146.9146.96249,933
5/28/201547.1847.2146.9947.19203,149
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!