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
2/13/201322.5922.6722.5522.551,855
2/12/201322.4822.6122.4822.577,764
2/11/201322.5822.6122.4322.455,161
2/8/201322.8022.8022.4022.481,981
2/7/201322.4122.4122.2522.372,432
2/6/201322.2922.4222.2922.422,234
2/5/201322.2922.3922.2922.371,980
2/4/201322.2722.2822.1422.212,910
2/1/201322.2922.4022.2922.371,589
1/31/201322.0022.2022.0022.175,223
1/30/201322.3522.3522.0022.0071,444
1/29/201322.3522.3522.2522.305,253
1/28/201322.3522.3522.2722.317,977
1/25/201322.2522.3822.1822.3510,585
1/24/201321.9622.2321.9622.151,875
1/23/201322.1922.1921.9622.001,130
1/22/201321.7921.9021.7521.897,235
1/18/201321.7421.7421.7121.74927
1/17/201321.5421.7721.5421.765,966
1/16/201321.4921.5621.4521.5313,364
1/15/201321.3821.5121.3821.466,755
1/14/201321.5121.5121.4121.438,812
1/11/201321.4021.4221.3421.4112,168
1/10/201321.4021.4021.3021.405,745
1/9/201321.4121.4121.3421.409,948
1/8/201321.2621.3221.2621.2710,145
1/7/201321.2621.3521.2321.327,371
1/4/201321.2821.3521.2821.3514,023
1/3/201321.1521.3021.1421.217,943
1/2/201321.1121.1220.9821.1216,711
12/31/201220.2220.6320.2220.636,891
12/28/201220.3220.4420.3020.3912,255
12/27/201220.4120.4820.2720.433,122
12/26/201220.5820.5820.3820.4111,848
12/24/201220.5620.6420.5520.581,439
12/21/201220.5520.5520.3720.5328,411
12/20/201220.8120.8820.8120.862,581
12/19/201220.8620.9520.7720.812,551
12/18/201220.5220.8020.4820.801,559
12/17/201220.3320.4920.3220.496,979
12/14/201220.4520.4520.2920.294,833
12/13/201220.5820.6120.3620.404,302
12/12/201220.6420.6420.6020.60929
12/11/201220.4820.6720.4820.535,251
12/10/201220.4620.4820.4620.48494
12/7/201220.3920.4420.3720.395,496
12/6/201220.4020.4020.3320.38592
12/5/201220.4620.4620.3020.451,825
12/4/201220.9520.9520.2920.402,096
12/3/201220.5620.5620.3720.373,628
11/30/201220.5620.5620.4220.421,389
11/29/201220.5020.5320.3820.381,927
11/28/201220.2420.3620.1020.361,675
11/27/201220.3220.3620.2420.244,544
11/26/201220.2720.3020.2120.263,501
11/23/201220.1720.2420.1720.24959
11/21/201220.0620.1020.0220.066,004
11/20/201219.9520.0119.8020.016,127
11/19/201219.7819.9219.7819.9210,742
11/16/201219.4219.5519.3919.4943,791
11/15/201219.4319.4919.2819.4118,828
11/14/201219.8419.8419.4319.431,350
11/13/201219.7519.9319.7519.841,769
11/12/201219.8219.8819.8219.869,101
11/9/201219.7519.9519.7519.903,594
11/8/201220.0720.1519.8219.821,547
11/7/201220.1520.1520.1520.15883
11/6/201220.3520.3620.3520.36280
11/5/201220.0920.2220.0620.221,868
11/2/201220.4320.4320.0920.09877
11/1/201220.0520.4720.0120.434,385
10/31/201219.9720.0919.9120.017,977
10/26/201219.9119.9419.9119.94611
10/25/201220.0020.0019.8119.902,510
10/24/201220.0120.0119.9319.942,324
10/23/201219.7820.0119.7820.014,785
10/22/201220.1220.1519.9919.993,987
10/19/201220.4320.4320.1220.12694
10/18/201220.4420.4720.4420.47331
10/17/201220.5220.5220.5020.50774
10/16/201220.2320.4120.2020.416,575
10/15/201220.0920.0920.0120.01443
10/12/201220.0920.0920.0920.09100
10/11/201220.2320.2320.0920.092,186
10/10/201220.1620.1619.9919.993,612
10/9/201220.4320.4320.1420.223,501
10/8/201220.3720.3720.3720.37500
10/5/201220.6620.6620.4920.501,450
10/4/201220.4220.4220.4120.4260,903
10/3/201220.4420.4420.3320.334,047
10/2/201220.2420.2920.2220.282,910
10/1/201220.4720.4720.1420.234,310
9/28/201220.2120.3920.2120.391,977
9/27/201220.2420.4320.2020.3811,040
9/26/201220.2220.2220.0620.194,533
9/25/201220.5020.5120.2220.2218,093
9/24/201220.4720.5420.4720.542,632
9/21/201220.6420.6420.5320.532,652
9/20/201220.4820.5120.4620.511,420
9/19/201220.6820.6920.6120.6620,820
Trading Center