$28.30 -0.45 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 22, 2014 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
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
7/2/201429.0729.0928.9929.043,642
7/1/201429.0229.3429.0229.255,906
6/30/201428.8528.9928.8528.992,876
6/27/201428.6928.8728.6828.8712,007
6/26/201428.7628.7628.5028.684,807
6/25/201428.3928.7628.3928.737,189
6/24/201428.7228.8728.4828.482,426
6/20/201428.6628.8228.6628.783,166
6/19/201428.5828.6928.5628.653,539
6/18/201428.5228.7028.4528.7010,518
6/17/201428.3728.6528.3728.528,375
6/16/201428.2528.3528.2328.312,745
6/13/201428.2228.2928.1928.25884
6/12/201428.9528.9528.2028.263,869
6/11/201428.4428.4728.2928.453,062
6/10/201428.6128.6128.4228.4414,738
6/9/201428.5628.7028.5628.582,517
6/6/201428.2728.5328.2728.466,021
6/5/201428.2628.3127.9128.312,236
6/4/201427.9428.0227.9428.023,272
6/3/201427.7627.8827.7627.884,821
6/2/201427.5527.9327.5527.9125,687
5/30/201427.8027.9327.7627.763,199
5/29/201427.8327.9127.7527.913,359
5/28/201427.7227.8227.6327.703,152
5/27/201427.8227.8227.6827.773,235
5/23/201427.4827.5727.3927.571,689
5/22/201427.2627.5427.2627.404,261
5/21/201427.2027.2727.0227.262,682
5/20/201427.2327.2327.0327.034,739
5/19/201427.0327.4526.9827.3119,600
5/16/201426.9327.1626.9327.161,548
5/15/201427.2927.2926.7127.074,848
5/13/201427.7227.7427.5327.531,746
5/12/201427.4227.7527.4127.753,963
5/8/201427.3827.5527.1427.176,354
5/7/201427.2927.2927.2927.29389
5/6/201427.4427.4927.2027.245,959
5/5/201427.5627.6027.4727.491,875
5/2/201427.4027.6527.4027.464,022
5/1/201427.3827.6127.2327.3412,852
4/30/201427.2127.3227.0527.315,062
4/29/201427.0727.2427.0727.151,637
4/28/201427.2027.2026.6427.054,143
4/25/201427.4527.4527.1627.163,636
  • Showing 1-100 of 857 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center