$25.49 -0.15 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

Oct. 22, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
10/22/201425.7325.7525.4925.498,795
10/21/201425.4125.6425.3925.6413,130
10/20/201424.8224.9924.8124.992,680
10/17/201424.8624.9924.7024.777,984
10/16/201424.1224.6624.0924.4521,565
10/15/201424.3224.3223.7424.3222,439
10/14/201424.6624.7324.5324.575,845
10/13/201425.1125.1124.6624.666,513
10/10/201425.3525.5225.1625.2011,481
10/9/201425.8125.8125.4825.5123,912
10/8/201425.4225.8925.4225.871,032
10/7/201426.0126.0125.7125.711,980
10/6/201426.0826.1326.0826.13696
10/3/201426.0526.1525.9326.133,846
10/2/201425.7125.8825.6325.863,034
10/1/201426.5426.5425.8825.915,237
9/30/201426.4126.4126.3326.3513,739
9/29/201426.2326.4526.2326.431,564
9/26/201426.3726.6026.3726.60544
9/25/201426.4226.4226.3126.316,081
9/24/201426.5126.7626.5126.76470
9/23/201426.5826.6126.5326.532,248
9/22/201426.7326.7826.7026.742,891
9/19/201427.0227.0226.9926.994,692
9/18/201427.0327.0927.0227.069,619
9/17/201426.9327.0626.9326.943,590
9/16/201426.9726.9726.9726.97200
9/15/201426.6826.7126.6626.70865
9/12/201426.7626.7626.6126.612,951
9/11/201426.6526.8026.6526.765,212
9/10/201426.6326.6326.6326.630
9/9/201426.7726.7726.6326.63965
9/8/201426.8426.8426.8426.84821
9/5/201426.8326.9926.7726.963,448
9/4/201427.0527.0527.0527.050
9/3/201427.0527.0527.0527.05232
9/2/201427.0127.0126.8926.971,464
8/29/201426.9427.0226.9427.001,745
8/28/201426.8926.9326.8926.931,272
8/27/201427.0227.0226.9526.95922
8/26/201427.0227.0226.9926.991,424
8/25/201426.9526.9526.9426.951,156
8/22/201426.8626.8626.7226.823,570
8/21/201426.7626.8626.7626.863,843
8/20/201426.7026.7326.6726.733,695
8/19/201426.6726.7126.6626.677,820
8/18/201426.5126.5426.5126.522,254
8/15/201426.4526.4526.1826.337,360
8/14/201426.2826.3426.2526.316,944
8/13/201426.2926.3026.2826.309,977
8/12/201426.1026.1226.0326.126,206
8/11/201426.1326.2426.1326.1334,128
8/8/201425.8525.9425.8525.941,019
8/7/201425.8625.8625.8625.86301
8/6/201425.7925.9125.7925.911,277
8/5/201426.3326.3326.0026.055,120
8/4/201426.2926.3726.1926.3714,392
8/1/201426.2226.2426.2126.232,448
7/31/201426.5326.5926.2826.292,674
7/30/201426.9026.9026.9026.900
7/29/201426.9826.9926.8926.904,215
7/28/201426.9026.9026.8226.86452
7/25/201427.0227.0226.9326.951,824
7/24/201427.1127.1427.0427.092,050
7/23/201427.0027.1126.9627.113,512
7/22/201426.9226.9726.9226.972,377
7/21/201426.6926.7626.6926.761,433
7/18/201426.5726.7426.5726.74700
7/17/201426.8126.8126.5826.582,940
7/16/201426.7326.7326.7226.7210,730
7/15/201426.5426.5426.5226.521,060
7/14/201426.5526.5526.5426.54844
7/11/201426.3326.4126.3326.412,220
7/10/201426.2726.4126.2726.402,069
7/9/201426.5026.5026.4226.48861
7/8/201426.3526.3626.3526.363,904
7/7/201426.5326.5426.5326.5410,600
7/3/201426.6526.6626.6526.66560
7/2/201426.6226.6226.5626.565,318
7/1/201426.6226.6226.6226.62203
6/30/201426.4526.5026.4526.50867
6/27/201426.3526.3526.3526.35222
6/26/201426.4326.4326.4126.422,131
6/25/201426.3226.3826.3226.38574
6/24/201426.5526.5526.4626.481,725
6/20/201426.5726.5726.5726.57354
6/19/201426.5026.5026.4226.462,606
6/18/201426.2726.4426.1926.408,638
6/17/201426.1726.1726.1626.171,280
6/16/201426.2726.2726.1526.232,287
6/13/201426.2026.2126.2026.211,900
6/12/201426.2626.2626.0926.096,217
6/11/201426.2326.2326.1926.202,854
6/10/201426.2326.2326.2226.222,078
6/9/201426.2426.2426.2426.24682
6/6/201426.1126.1126.1126.110
6/5/201426.1126.1126.1126.11770
6/4/201425.9525.9525.9525.95209
6/3/201425.8625.8625.8625.860
6/2/201425.8525.8625.8525.861,338
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center