$28.80 +0.04 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

May. 5, 2016 | 03:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
2/20/201530.3030.5430.1530.4926,046
2/19/201530.2430.4330.2330.2725,904
2/18/201530.1230.3530.0930.35113,161
2/17/201530.1430.2630.0930.1343,624
2/13/201530.0130.1530.0130.1530,749
2/12/201529.8430.0729.8430.0121,136
2/11/201529.8829.8929.6529.8236,690
2/10/201529.6229.8229.4929.8214,587
2/9/201529.6129.6229.4529.4923,756
2/6/201530.0030.0029.6729.7654,709
2/5/201529.8229.9429.8229.9419,798
2/4/201529.6529.8029.6329.65117,912
2/3/201529.4929.7129.3829.7118,417
2/2/201529.4229.4228.8529.2741,571
1/30/201529.5829.5829.1929.1978,724
1/29/201529.5929.7929.3529.7838,071
1/28/201530.5830.5829.4629.4828,250
1/27/201529.7229.9329.5929.799,848
1/26/201529.6930.0229.6830.02116,983
1/23/201529.4129.8329.4029.7122,702
1/22/201529.2229.7629.1929.76283,795
1/21/201529.0229.1828.9829.1210,667
1/20/201529.2429.2428.8329.0134,352
1/16/201528.6328.9128.5928.9124,165
1/15/201528.9928.9928.6028.7120,396
1/14/201528.8128.9528.7628.938,194
1/13/201529.3829.5228.7428.9857,197
1/12/201529.1129.1928.9329.0916,213
1/9/201529.3429.3429.1129.1326,371
1/8/201528.9929.3828.9929.2818,749
1/6/201528.9228.9228.3428.4946,875
1/5/201529.0929.0928.7628.8516,717
1/2/201529.5829.5829.0729.1884,879
12/31/201429.7030.1029.3929.3932,145
12/30/201429.7529.7629.6629.674,708
12/29/201429.8029.8829.8029.8221,555
12/26/201429.8029.8729.7329.7533,262
12/24/201429.7029.7529.5829.7316,985
12/23/201429.6229.6329.5229.5934,479
12/22/201429.3929.5629.3929.562,979
12/19/201429.4429.4429.2529.3913,520
12/18/201429.2829.3029.0229.2642,443
12/17/201428.2128.8128.1828.815,080
12/16/201428.2828.5128.1028.1614,733
12/15/201428.5728.5728.2828.424,394
12/12/201428.5828.7428.5328.5933,654
12/11/201428.8129.0628.6528.9110,428
12/10/201429.1029.1128.5628.6451,444
12/9/201428.7129.1028.6029.077,816
12/8/201429.1929.3628.8629.0210,552
12/5/201429.2129.2829.1429.2310,076
12/4/201429.2029.2229.0429.1111,377
12/3/201429.0229.2429.0229.2256,674
12/2/201428.8929.0128.8828.9912,383
12/1/201429.7229.7228.8528.8526,432
11/28/201429.4629.4629.2729.271,661
11/26/201429.4129.4129.2929.366,737
11/25/201429.4329.4329.1929.3210,276
11/24/201429.0929.3029.0929.307,113
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center