$45.95 +0.35 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
12/19/201445.7646.0545.6745.95186,885
12/18/201445.1845.6044.9845.60372,502
12/17/201443.8044.6343.7244.54255,077
12/16/201443.6744.5343.6443.64228,170
12/15/201444.2644.4143.6143.89603,316
12/12/201444.4744.6444.0344.08570,686
12/11/201444.6245.2244.6244.79150,793
12/10/201445.1545.1544.4644.52203,930
12/9/201444.8745.3044.6645.30131,472
12/8/201445.5445.5845.0545.19120,204
12/5/201445.6245.6745.4845.59114,278
12/4/201445.6145.6245.3645.52107,344
12/3/201445.3245.7045.3245.65157,805
12/2/201445.1245.3945.0545.30310,491
12/1/201445.4045.4444.9445.05115,604
11/28/201445.6145.6245.4145.4765,878
11/26/201445.7845.7845.6245.74126,206
11/25/201445.8245.9345.6145.73128,783
11/24/201445.8245.8245.6945.81183,425
11/21/201445.8945.8945.4945.63646,002
11/20/201444.9845.4644.9845.38143,872
11/19/201445.3445.3445.0245.21203,779
11/18/201445.0645.4045.0045.27453,479
11/17/201444.8245.0844.8245.03107,969
11/14/201444.8845.0044.8344.95140,567
11/13/201445.0745.1044.7044.88110,417
11/12/201444.9845.0544.8245.0277,662
11/11/201444.9545.0644.9345.01161,983
11/10/201444.9445.0344.8644.97134,591
11/7/201444.8244.9444.6844.86143,962
11/6/201444.5844.8044.3644.78188,416
11/5/201444.5744.5744.3344.53253,513
11/4/201444.3144.3943.9944.18262,335
11/3/201444.4844.6844.3644.41338,891
10/31/201444.5444.5444.2344.47508,129
10/30/201443.5644.1143.4843.97133,949
10/29/201443.7543.9443.3443.66165,808
10/28/201443.3243.7443.2843.73243,975
10/27/201443.2443.2742.9443.20527,605
10/24/201443.1143.3642.8943.36282,363
10/23/201442.9043.3342.8543.04475,549
10/22/201442.9443.1142.4842.52429,291
10/21/201442.2042.9242.2042.87445,618
10/20/201441.3541.9641.3541.93182,342
10/17/201441.5441.7841.2541.48229,752
10/16/201440.1741.3040.1641.04348,760
10/15/201440.6141.0736.1840.961,202,590
10/14/201441.1541.5740.9341.10205,112
10/13/201441.6441.8340.8540.88244,716
10/10/201442.1342.3241.6441.66464,956
10/9/201443.1143.1142.2142.23286,553
10/8/201442.5443.2442.2243.21208,058
10/7/201442.9743.0942.4842.51186,591
10/6/201443.4643.5143.0243.13327,277
10/3/201443.0843.3643.0043.31405,584
10/2/201442.7743.0142.2942.86833,588
10/1/201443.4543.4542.7642.83399,291
9/30/201443.8743.8743.4143.51207,800
9/29/201443.4243.8143.4243.74188,723
9/26/201443.6243.9243.5143.79186,711
9/25/201444.1344.1343.4843.51377,093
9/24/201443.8044.1943.7144.15288,646
9/23/201444.0344.1643.8443.86209,571
9/22/201444.6444.6444.1644.24224,875
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center