$46.92 +0.01 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund -

Jul. 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
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
7/18/201646.4746.6246.4446.57117,574
7/15/201646.6646.6646.3746.47812,061
7/14/201646.6646.6846.4946.55271,638
7/13/201646.4346.4346.1546.3579,506
7/12/201646.1546.3846.1546.2985,121
7/11/201645.8246.0145.7845.94168,869
7/8/201645.2145.7445.2145.6893,583
7/7/201644.9045.1644.6944.8698,235
7/6/201644.3844.8744.2944.87298,052
7/5/201644.8744.8744.4444.6479,973
7/1/201645.0445.2044.9745.05476,181
6/30/201644.4245.0544.2645.05130,354
6/29/201643.9244.3243.8144.26119,993
6/28/201643.2243.5243.0443.52146,008
6/27/201643.3443.3442.5042.67184,712
6/24/201643.9044.5643.6643.70220,077
6/23/201645.1345.4445.1345.4388,157
6/22/201644.9545.0844.7844.7884,500
6/21/201644.9645.1644.8445.0474,295
6/20/201644.9845.2644.8844.9161,910
6/17/201644.5144.6544.3244.5395,426
6/16/201644.1844.5343.9944.4889,770
6/15/201644.4544.7444.3744.4294,225
6/14/201644.5744.6744.1844.39103,618
6/13/201644.9145.0644.6144.6780,996
6/10/201645.2045.2544.9345.06119,478
6/9/201645.4745.6545.4045.6099,814
6/8/201645.6145.7345.5445.68113,017
6/7/201645.3945.7245.3945.5694,885
6/6/201645.2745.4945.2245.4256,966
6/3/201645.2345.3144.8945.23245,774
6/2/201645.1545.4045.0645.39603,538
6/1/201645.1745.2744.8545.261,118,940
5/31/201645.2345.2544.9445.15266,906
5/27/201644.8345.1044.8345.1048,596
5/26/201644.8544.9544.7644.83100,371
5/25/201644.7844.9244.7544.8469,680
5/24/201644.2144.6244.2044.59126,767
5/23/201644.1044.1243.9243.9672,610
5/20/201643.8344.1343.8344.05222,026
5/19/201643.7443.8343.4143.73121,478
5/18/201643.6844.1643.5943.86283,522
5/17/201644.1044.2643.7343.86103,724
5/16/201643.8744.3443.8744.22102,198
5/13/201644.1144.3143.7643.83240,765
5/12/201644.4344.5643.9944.2178,612
5/11/201644.6244.6244.2844.28102,337
5/10/201644.3744.7244.2944.70143,328
5/9/201644.1844.2844.0444.15138,599
5/6/201643.8544.1643.7444.15100,310
5/5/201644.1044.2843.8843.94100,933
5/4/201643.8544.2243.8543.98377,106
5/3/201644.4944.4944.0844.31104,777
5/2/201644.5144.8144.4344.7699,511
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center