$29.30 +0.23 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Nov. 24, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
11/21/201429.3529.3529.0229.075,184
11/20/201428.8629.0028.8628.947,486
11/19/201428.7828.8928.6728.8527,169
11/18/201428.9629.0228.9128.9413,596
11/17/201428.8128.8428.6928.7013,013
11/14/201428.8828.9728.7828.789,524
11/13/201428.8428.9928.7628.806,548
11/12/201428.7328.9228.7028.9251,358
11/11/201428.6928.8228.6928.7458,787
11/10/201428.6928.8328.6628.8119,322
11/7/201428.5728.6828.5528.653,546
11/6/201428.4828.7328.4828.7312,474
11/5/201428.9228.9228.4328.5111,347
11/4/201428.5428.5428.3528.424,425
11/3/201428.5328.5728.3828.389,743
10/31/201428.3828.4328.2328.4220,108
10/30/201427.9928.1727.7928.1014,478
10/29/201428.0028.0927.8028.0139,488
10/28/201427.7828.0227.6328.0213,566
10/27/201427.4127.5927.4127.594,113
10/24/201427.3827.5627.3127.5613,256
10/23/201427.2327.5127.1827.3816,571
10/22/201427.4227.4226.9926.99113,021
10/21/201426.8427.2426.8427.24220,712
10/20/201426.1826.5926.1826.5910,170
10/17/201426.4026.4526.2826.3217,619
10/16/201425.6026.0725.5626.0415,093
10/15/201425.4925.9725.1825.7245,828
10/14/201425.7226.0325.6325.6839,133
10/13/201425.7725.9525.4625.4745,863
10/10/201426.4726.4725.9225.928,748
10/9/201427.0127.0926.4826.5532,117
10/8/201426.8227.1026.6227.1019,620
10/7/201427.2127.2526.8526.8525,038
10/6/201427.5927.5927.2827.306,139
10/3/201427.5227.5727.3327.464,819
10/2/201427.4527.4526.8327.2027,858
10/1/201427.5327.5327.0227.19136,491
9/30/201427.8727.9627.6627.7112,584
9/29/201427.7227.9827.7227.9510,507
9/26/201427.9327.9327.8227.889,858
9/25/201428.0028.0027.8127.811,140
9/24/201428.1128.2827.9728.2210,304
9/23/201428.2128.2628.0728.0816,900
9/22/201428.5528.5528.2328.2423,421
9/19/201428.9128.9628.6128.75147,080
9/18/201428.7828.9328.7828.9010,561
9/17/201428.7428.8828.7428.853,828
9/16/201428.4928.8428.4928.758,658
9/15/201428.4928.5628.4928.51877
9/12/201428.7928.8728.6428.726,210
9/11/201428.8428.9828.7728.9822,367
9/10/201428.8628.8628.6428.848,425
9/9/201428.9628.9628.7528.75730
9/8/201429.0629.0628.9728.973,215
9/5/201428.9729.0628.8629.0615,876
9/4/201429.0929.1328.8728.875,443
9/3/201429.2029.2028.9428.9414,551
9/2/201429.1729.1829.0029.043,049
8/29/201428.9728.9728.7928.955,021
8/28/201428.6328.8628.6328.7515,008
8/27/201428.8428.8728.7928.815,105
8/26/201428.9228.9528.8528.8912,712
8/25/201428.7928.8128.7428.812,734
8/22/201428.7328.7828.6128.755,634
8/21/201428.7728.7728.6428.734,462
8/20/201428.6328.7728.6028.7610,249
8/19/201428.5528.6828.5528.686,908
8/18/201428.2428.4628.2428.437,460
8/15/201428.2328.2327.9828.124,077
8/14/201428.0128.1228.0028.0538,229
8/13/201427.8428.0627.8128.061,491
8/12/201427.9027.9027.6827.682,578
8/11/201427.8428.0127.8327.913,381
8/8/201427.4727.7427.4127.723,568
8/7/201427.6027.7027.3627.415,248
8/6/201427.5427.7027.5427.5741,302
8/5/201427.5527.7327.4427.536,491
8/4/201427.5627.7427.3627.716,595
8/1/201427.5827.6027.3027.486,015
7/31/201428.1828.1827.6027.6925,332
7/30/201428.2828.4028.1828.261,835
7/29/201428.2828.4528.2228.225,194
7/28/201428.1428.3028.1328.274,211
7/25/201428.3728.4428.3328.364,635
7/24/201428.6928.6928.5728.571,493
7/23/201428.5128.6328.5128.521,859
7/22/201428.5528.6428.5428.584,299
7/21/201428.2228.3628.2228.354,817
7/18/201428.0628.4328.0628.433,170
7/17/201428.3128.4128.2328.241,842
7/16/201428.4428.4428.2528.313,985
7/15/201428.5528.5528.3628.427,522
7/14/201428.6228.6428.5128.5330,889
7/11/201428.5428.5428.3428.493,211
7/10/201428.2328.6128.2328.514,346
7/9/201428.4128.7028.4128.686,365
7/8/201428.6928.6928.4728.5412,613
7/7/201429.1629.2128.8128.888,312
7/3/201429.1229.1929.0929.142,082
  • Showing 1-100 of 902 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center