First Trust US IPO Index $45.14

up +0.24


17/4/2014 06:40 PM  |  NYSEARCA : FPX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
4/17/201444.9245.2444.7145.1498,075
4/16/201444.5844.9144.3044.90102,369
4/15/201443.9544.3243.2044.28167,547
4/14/201443.8844.5743.4343.81118,836
4/11/201443.9444.3043.4243.60358,572
4/10/201445.6645.7544.2044.30104,222
4/9/201444.9745.6944.9545.66174,919
4/8/201444.5244.8944.2944.78200,968
4/7/201445.2245.3944.1744.52357,009
4/4/201446.8546.8545.2745.53127,896
4/3/201447.2147.2346.3746.56131,057
4/2/201446.9747.0646.7246.9975,329
4/1/201446.0746.8046.0746.8098,564
3/31/201445.9045.9745.7045.89143,475
3/28/201445.7646.0945.4845.5888,946
3/27/201445.6145.7745.1445.55153,533
3/26/201446.6846.7045.6245.63155,960
3/25/201446.5546.9246.1746.3898,657
3/24/201447.5447.6146.1446.48390,866
3/21/201447.7747.9847.2847.3992,690
3/20/201447.6847.7747.3047.68185,982
3/19/201448.1448.1747.3947.71221,575
3/18/201447.6648.0847.6548.06184,452
3/17/201447.3747.5947.1247.52111,543
3/14/201446.9547.3246.9547.1069,632
3/13/201448.1048.3046.9047.14159,063
3/12/201447.6247.9447.3247.92140,269
3/11/201448.4448.5447.7147.80194,932
3/10/201448.3948.4447.9548.31161,127
3/7/201448.7248.7848.1448.30119,866
3/6/201448.5948.6848.4548.53215,381
3/5/201448.3148.5048.1848.39208,080
3/4/201447.9248.2247.8948.18109,249
3/3/201447.3247.4046.9047.33202,648
2/28/201447.9047.9647.3447.60177,624
2/27/201447.6947.9247.5547.78187,294
2/26/201447.7948.1347.6047.75195,003
2/25/201447.6747.9547.5047.70148,367
2/24/201447.1947.8047.1847.53151,181
2/21/201447.3947.3947.0147.09127,470
2/20/201447.0047.3646.6547.32149,682
2/19/201446.9047.2046.7146.75134,145
2/18/201446.7647.0646.7447.00248,185
2/14/201446.4146.7546.3346.65319,533
2/13/201445.6746.4045.5646.38143,811
2/12/201445.6945.9945.6845.87320,832
2/11/201445.3045.7145.1745.60271,454
2/10/201445.2845.3245.0345.23142,582
2/7/201444.6545.2644.6545.26169,687
2/6/201443.8444.4443.8244.41181,258
2/5/201444.0644.0743.4043.9589,218
2/4/201443.8444.2043.6344.16109,425
2/3/201444.7144.7943.3643.45166,873
1/31/201444.2244.9744.2244.65164,231
1/30/201444.5644.9044.4244.65238,587
1/29/201443.6743.9243.3443.46148,902
1/28/201443.5044.0243.5044.02174,804
1/27/201443.8943.9642.9743.47251,529
1/24/201444.8644.8843.8243.84227,619
1/23/201445.1845.2344.7445.06134,277
1/22/201445.3245.4645.1645.4190,426
1/21/201445.3545.4945.0545.31150,520
1/17/201445.4145.4545.0345.09106,967
1/16/201445.3045.4545.1445.36145,749
1/15/201445.5145.5645.2145.34130,166
1/14/201444.7745.3844.6745.33128,796
1/13/201445.4545.4544.4444.57175,894
1/10/201445.3145.4245.1345.42128,774
1/9/201445.4045.4844.9745.20147,473
1/8/201445.2345.3045.0745.15162,617
1/7/201445.1645.3545.0845.12117,597
1/6/201445.1945.2044.7544.96146,102
1/3/201445.0645.2744.8644.96108,161
1/2/201445.3545.3544.8045.02135,169
12/31/201345.2245.4045.2045.39108,093
12/30/201345.1445.1544.9445.0596,945
12/27/201345.5145.5445.1245.13112,262
12/26/201345.4945.5645.3945.51117,410
12/24/201345.3945.3945.1845.26147,866
12/23/201344.9945.2644.9545.20204,827
12/20/201344.3044.7844.3044.78137,178
12/19/201344.4844.4844.2044.33140,805
12/18/201344.2544.7743.9144.75137,738
12/17/201344.3944.4644.0544.32100,449
12/16/201343.9844.3043.9844.2270,792
12/13/201343.5743.8243.4943.75110,803
12/12/201343.2743.5943.1843.4998,595
12/11/201343.8543.8543.1143.2076,857
12/10/201343.5843.9243.4243.6969,969
12/9/201343.7243.7543.5043.63160,981
12/6/201343.4043.5343.2043.4359,352
12/5/201342.9743.1342.8743.0063,248
12/4/201342.8243.0742.5542.9591,847
12/3/201342.9343.1142.7942.9665,555
12/2/201343.1443.1442.8743.0462,670
11/29/201343.2443.2843.0043.0427,377
11/27/201342.8743.1442.8143.1183,520
11/26/201342.4942.9242.3742.8263,686
11/25/201342.8042.8042.3742.4676,026
11/22/201342.4842.6942.4642.6585,388
Trading Center