First Trust Germany AlphaDEX $41.73

up +0.58


17/4/2014 02:14 PM  |  NYSEARCA : FGM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
4/16/201440.6741.2240.6741.15248,615
4/15/201440.5140.7940.0140.616,691
4/14/201441.1441.1440.8340.9211,884
4/11/201441.6641.6641.3541.513,930
4/10/201442.4542.4541.8141.812,900
4/9/201442.3142.6842.1042.637,472
4/8/201441.4841.8841.4641.813,352
4/7/201442.3942.3941.9942.293,517
4/4/201443.0443.0442.5842.715,583
4/3/201442.6742.7542.4742.735,383
4/2/201442.9242.9842.6842.7111,183
4/1/201442.7242.8042.6042.805,947
3/31/201442.3542.3942.3142.374,176
3/28/201442.0242.1341.9242.134,349
3/27/201441.6841.7541.6641.734,318
3/26/201441.9241.9241.6541.776,122
3/25/201441.5641.8041.4341.7814,200
3/24/201441.1241.3740.7741.2812,602
3/21/201441.7841.8141.2641.442,457
3/20/201441.4341.6841.3341.616,763
3/19/201442.4642.4641.6741.697,309
3/18/201441.9942.1841.9942.173,713
3/17/201441.1441.7641.1441.484,138
3/14/201441.0741.1640.8541.052,946
3/13/201442.2742.2740.7640.8832,994
3/12/201441.8542.0941.6541.8710,045
3/11/201442.6442.6442.1442.268,061
3/10/201442.3342.4442.0942.444,397
3/7/201442.8342.8342.6342.7522,121
3/6/201443.1043.2142.9443.107,690
3/5/201442.5842.5842.3942.4314,315
3/4/201442.3242.5542.3242.426,982
3/3/201441.6741.9441.5041.508,124
2/28/201442.8143.0942.8043.024,185
2/27/201442.5242.5442.3242.399,131
2/26/201442.5542.5742.3942.392,056
2/25/201443.0243.0242.7142.7730,897
2/24/201442.8143.1342.7943.018,886
2/21/201442.7043.0042.5542.898,815
2/20/201442.4642.6742.4642.664,776
2/19/201442.8943.0142.7242.767,595
2/18/201442.9843.0242.9743.013,634
2/14/201442.7342.7742.4442.673,772
2/13/201442.2542.5442.2342.4515,269
2/12/201442.1642.1641.8841.892,032
2/11/201441.9042.0641.8842.015,953
2/10/201441.4341.4641.3041.302,338
2/7/201441.0541.4741.0441.329,221
2/6/201440.8740.9740.8340.874,814
2/5/201439.9539.9739.7239.9313,300
2/4/201440.0240.0239.6539.7793,670
2/3/201440.0140.1739.5239.526,834
1/31/201439.9540.2239.9240.035,712
1/30/201440.6740.6740.1940.667,279
1/29/201440.3440.6740.2640.468,262
1/28/201441.0041.1840.9941.1811,598
1/27/201440.6940.8640.2040.4091,041
1/24/201441.3341.4040.9040.949,244
1/23/201442.1342.1942.0142.0911,292
1/22/201441.9041.9641.7841.8816,466
1/21/201442.0942.0941.7241.8140,534
1/17/201441.9041.9341.5841.6522,166
1/16/201441.9842.1641.9142.1619,774
1/15/201441.9142.1141.8342.0949,942
1/14/201440.9841.7140.9841.7124,343
1/13/201441.9041.9041.0841.25253,036
1/10/201441.5841.7241.4441.6512,495
1/9/201440.9741.1840.9741.145,709
1/8/201441.1741.2140.9040.9010,303
1/7/201441.1541.1540.9741.055,407
1/6/201441.0741.0841.0441.049,711
1/3/201440.8041.1240.7540.9062,683
1/2/201440.8741.0140.7540.8839,320
12/31/201342.0942.2342.0142.166,893
12/30/201341.7242.0341.7242.038,688
12/27/201341.7941.8541.5741.706,935
12/26/201341.6641.8141.4841.813,476
12/24/201341.4841.5441.3741.4517,664
12/23/201341.3141.3140.9541.29135,570
12/20/201340.8840.9840.7440.7858,350
12/19/201340.5940.7340.3840.67272,985
12/18/201340.4041.0640.2540.7010,202
12/17/201340.1940.2940.0840.237,250
12/16/201340.2740.2740.1640.182,267
12/13/201339.6239.8039.5739.792,311
12/12/201340.0440.0439.9039.942,232
12/11/201340.0540.2440.0540.202,789
12/10/201340.1040.4340.1040.283,052
12/9/201340.6140.6140.3840.453,822
12/6/201340.1540.2240.1540.2026,923
12/5/201339.9639.9739.9339.931,114
12/4/201339.7739.7739.3939.761,316
12/3/201340.0640.0639.8539.857,870
12/2/201340.7940.7940.3740.5140,047
11/29/201340.7140.7140.5240.521,293
11/27/201340.1740.1940.0140.164,402
11/26/201340.0440.0539.9040.032,512
11/25/201339.6439.8439.6439.812,294
11/22/201339.7039.7839.6339.772,531
11/21/201339.4239.4939.3239.472,441
Trading Center