$30.63 +0.22 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Mar. 2, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
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
7/9/201323.9824.0723.8824.034,209
7/8/201323.8823.9323.8123.832,147
7/5/201323.7023.7023.5123.675,236
7/3/201323.4223.5223.3523.491,430
7/2/201323.5123.6023.5123.591,949
7/1/201323.3423.6123.3423.602,148
6/28/201323.2623.3923.2623.303,938
6/27/201323.1223.3823.1223.314,381
6/26/201322.9323.1122.9322.991,738
6/25/201322.7922.8722.6122.815,324
6/24/201322.5622.7222.2722.513,790
6/21/201323.0223.0522.6522.848,183
6/20/201323.5123.5123.0223.029,513
6/19/201324.0424.1023.7523.758,055
6/18/201323.8424.0923.8424.083,360
6/17/201323.7823.9223.7623.823,107
6/14/201323.7323.8523.6223.628,542
6/13/201323.2923.7423.2923.742,820
6/12/201323.6523.6523.2623.301,868
6/11/201323.7723.8823.5123.6146,496
6/10/201323.7923.8523.7623.852,162
6/7/201323.5523.8723.5523.821,356
6/6/201323.1923.4923.1923.492,527
6/5/201323.5323.5323.1923.277,687
6/4/201323.8723.8723.4723.632,422
6/3/201324.0224.0223.5823.834,746
5/31/201324.0824.3023.9323.933,792
5/30/201324.1324.2324.1324.184,244
5/29/201324.2724.2823.8924.1016,664
5/28/201324.4724.4724.3124.363,286
5/24/201324.0324.1223.8524.126,407
5/23/201323.8724.0123.8723.997,202
5/22/201324.7924.7924.1924.201,375
5/21/201324.6224.7024.6124.653,369
5/20/201324.7124.7124.6224.63915
5/17/201324.5524.6324.5424.631,331
5/16/201324.5924.6524.3724.373,711
5/15/201324.4124.6124.4024.6110,527
5/14/201324.1524.4624.1524.465,019
5/13/201324.1124.1524.0724.132,309
5/10/201323.9724.1523.9724.154,624
5/9/201324.0324.0723.9624.062,065
5/8/201323.9223.9623.8923.945,596
5/7/201323.9023.9923.7823.958,969
5/6/201323.6323.7723.6323.7411,044
5/3/201323.6223.7023.5323.567,512
5/2/201322.9923.2022.9923.1721,690
5/1/201323.2423.2423.0023.0118,348
4/30/201323.1923.2223.1223.226,100
4/29/201323.1823.2223.1523.153,342
4/26/201323.0123.0622.9923.0310,023
4/25/201323.0423.2623.0423.171,757
4/24/201322.9123.0022.8922.966,070
4/23/201322.8022.9022.8022.882,281
4/22/201322.5222.6922.4022.673,364
4/19/201322.2822.5322.2122.493,445
4/18/201322.4022.4222.1622.2025,823
4/17/201322.4122.4522.2622.364,178
4/16/201322.5222.7622.4422.764,698
4/15/201323.0623.0622.4022.402,470
4/12/201323.2023.2023.1223.131,084
4/11/201323.2023.3823.2023.2622,591
4/10/201322.9723.2222.9723.212,673
4/9/201322.9422.9722.8722.962,227
4/8/201322.7122.8122.6722.804,010
4/5/201322.3222.6422.1122.645,841
4/4/201322.5022.6322.4922.6212,311
4/3/201322.9622.9622.4722.4718,867
4/2/201323.1723.1722.8622.9030,745
4/1/201323.3823.3823.0123.0119,193
3/28/201323.4823.4823.3023.381,665
3/27/201323.0923.2323.0023.223,846
3/26/201323.1623.2323.1223.226,334
3/25/201323.3123.3122.9823.144,841
3/22/201323.2523.2523.1523.1924,464
3/21/201323.2523.3723.1023.1814,665
3/20/201323.1923.3823.1923.381,485
3/19/201323.2323.2322.9223.0328,817
3/18/201322.9623.1822.9623.153,672
3/15/201323.2023.2523.1523.195,364
3/14/201323.1723.2423.1723.241,034
3/13/201322.9923.1522.9923.153,460
3/12/201323.0323.0322.9223.014,920
3/11/201322.9923.0722.9823.073,603
3/8/201323.0523.0822.8623.0212,647
3/7/201322.8122.8722.7722.8714,108
3/6/201322.8222.8522.7322.782,671
3/5/201322.5522.7722.5522.74969
3/4/201322.2522.4422.2222.408,711
3/1/201322.2122.3322.0222.2615,392
2/28/201322.3322.5022.3322.375,371
  • Showing 401-500 of 966 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center