FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund $28.75

down -0.15


19/9/2014 03:46 PM  |  NYSEARCA : FNY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
11/27/201327.0627.1626.9427.032,502
11/26/201326.7827.0426.7827.022,934
11/25/201327.0227.0226.7926.912,623
11/22/201326.8326.9626.8226.962,935
11/21/201326.5426.8526.5426.814,255
11/20/201326.5226.6226.4026.403,213
11/19/201326.7626.8026.4326.466,017
11/18/201327.0727.0726.9226.92974
11/15/201327.0027.0526.8527.0531,379
11/14/201326.7526.9326.7526.913,687
11/13/201326.3226.8126.3226.816,219
11/12/201326.4326.5326.3626.5315,849
11/11/201326.1726.4426.1726.4419,670
11/8/201325.7326.2825.7326.256,833
11/7/201326.4226.4225.7925.797,593
11/6/201326.6826.6826.3126.3614,441
11/5/201326.5126.5726.3326.488,617
11/4/201326.4126.6026.4126.589,299
11/1/201326.4726.4726.2026.3013,355
10/31/201326.3426.5926.3426.463,162
10/30/201326.5226.5526.3426.345,691
10/29/201326.4726.4826.3326.467,271
10/28/201326.7526.7526.2526.4025,686
10/25/201326.3926.4126.2726.355,116
10/24/201326.2626.4726.2626.4216,255
10/23/201326.3426.3426.1326.2310,198
10/22/201326.5426.5526.4026.494,268
10/21/201326.3026.4026.3026.3410,145
10/18/201326.2426.3126.1426.2814,353
10/17/201325.8326.0625.8126.018,167
10/16/201325.6425.9025.6225.8720,053
10/15/201325.8225.8225.5225.615,812
10/14/201325.5625.8625.5525.8514,892
10/11/201325.4725.7325.4225.6830,264
10/10/201325.1125.4825.1125.481,593
10/9/201325.0325.0324.7624.8812,072
10/8/201325.4725.5125.0025.017,323
10/7/201325.5625.6225.4325.4337,417
10/4/201325.5925.8025.5925.7922,734
10/3/201325.7425.7425.3925.609,016
10/2/201325.7725.8125.6125.7814,404
10/1/201325.4725.9025.4725.90105,520
9/30/201325.1325.5325.1325.4410,019
9/27/201325.3625.4925.3325.489,935
9/26/201325.3525.4925.3525.472,105
9/25/201325.3325.4925.3325.354,347
9/24/201325.2725.5225.2025.395,088
9/23/201325.3625.5025.1025.307,373
9/20/201325.6625.6725.3925.4326,386
9/19/201325.8425.8425.6725.674,058
9/18/201325.4525.7525.3125.7536,666
9/17/201325.1725.4825.1725.475,735
9/16/201325.3325.4625.1525.2030,260
9/13/201325.0125.1824.9325.0452,942
9/12/201325.0425.0724.9024.9719,136
9/11/201324.9824.9824.9224.972,194
9/10/201324.8224.9524.8224.956,287
9/9/201324.4624.7424.4624.744,202
9/6/201324.4024.4624.1624.461,561
9/5/201324.2524.3724.2524.324,277
9/4/201323.9424.2423.9424.244,152
9/3/201324.0924.0923.6423.644,008
8/30/201324.1824.1923.8323.833,364
8/29/201323.9424.2923.9424.261,384
8/28/201323.8724.1423.8724.065,492
8/27/201324.2724.2723.8923.928,546
8/26/201324.5524.6824.5124.676,103
8/23/201324.5024.5124.4224.494,605
8/22/201324.3124.6424.3124.515,410
8/21/201324.2924.4624.2824.404,967
8/20/201324.0624.4524.0624.455,298
8/19/201324.2424.3124.0724.074,439
8/16/201324.3424.3724.2424.242,632
8/15/201324.4924.4924.2024.2211,486
8/14/201324.8024.8424.7224.7210,723
8/13/201324.9924.9924.7424.986,073
8/12/201324.6924.9624.6924.937,789
8/9/201324.8724.9024.7824.787,653
8/8/201324.8024.8924.7724.875,891
8/7/201324.7924.7924.6424.716,171
8/6/201325.0725.0724.8624.885,047
8/5/201325.1525.1825.1325.133,765
8/2/201325.1325.2225.0925.2062,932
8/1/201325.3125.3125.1825.224,731
7/31/201324.5424.7124.5424.6714,837
7/30/201324.4124.4623.9624.414,845
7/29/201324.3424.4224.3024.331,960
7/26/201324.3724.4324.3424.437,558
7/25/201324.3924.4524.3024.305,717
7/24/201324.6924.6924.3924.423,849
7/23/201324.7324.7624.5824.5811,450
7/22/201324.6124.6924.5824.682,786
7/19/201324.5524.5724.5124.554,892
7/18/201324.5324.6124.5324.5611,042
7/17/201324.3124.4024.3024.356,174
7/16/201324.5324.5324.2324.236,167
7/15/201324.3824.4624.3824.419,743
7/12/201324.4024.4024.3224.346,879
7/11/201324.2424.3024.2424.253,445
7/10/201323.9724.0323.8923.954,425
Trading Center