$36.21 -0.22 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund -

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
8/24/201636.6136.6436.3636.43252,529
8/23/201636.4336.7136.4336.65301,211
8/22/201636.2936.2936.0736.20216,611
8/19/201636.1636.3436.0736.31535,601
8/18/201636.0836.2436.0136.21237,327
8/17/201636.0636.0635.8636.05449,437
8/16/201636.3236.4836.1536.17661,866
8/15/201636.1936.4636.1936.37436,852
8/12/201636.0536.2535.9736.13412,667
8/11/201635.9236.1735.8236.13380,216
8/10/201635.5335.7035.5035.54991,331
8/9/201635.6535.7035.4235.45944,857
8/8/201635.7735.9935.7235.74805,283
8/5/201635.6235.8235.5435.74756,050
8/4/201635.3335.6235.3335.44802,033
8/3/201634.9435.3534.7135.341,062,090
8/2/201635.9035.9735.0535.071,272,200
8/1/201636.0336.1235.8235.95939,926
7/29/201635.9236.0935.7936.041,056,840
7/28/201635.8935.9935.6235.94752,283
7/27/201636.2036.2335.8536.12876,340
7/26/201635.9536.1835.9336.12185,518
7/25/201635.7635.9635.7635.96180,383
7/22/201635.5535.8035.4435.77155,939
7/21/201635.6035.7435.4935.57186,823
7/20/201635.3935.6335.3335.58264,991
7/19/201635.3235.3935.2035.34132,827
7/18/201635.2135.4735.1935.43224,440
7/15/201635.4335.4335.1835.19349,854
7/14/201635.4635.5635.3335.34271,522
7/13/201635.4535.4535.0835.24452,863
7/12/201635.2535.4935.2535.39334,321
7/11/201634.9635.1734.9635.10334,345
7/8/201634.2734.8834.2734.81496,314
7/7/201633.8734.1933.6734.04355,766
7/6/201633.4033.8733.2933.86482,884
7/5/201633.8533.8533.3233.51403,290
7/1/201633.7634.1333.5433.99889,847
6/30/201633.4433.7333.2233.72597,236
6/29/201632.9133.4432.9133.36991,666
6/28/201632.3332.6832.2632.65765,938
6/27/201632.5932.6631.8232.142,494,740
6/24/201632.9233.3032.7932.91477,111
6/23/201634.0034.1133.9634.10335,030
6/22/201633.8234.0233.7333.74237,678
6/21/201634.0634.0633.8233.91172,111
6/20/201633.9434.2933.9433.99342,385
6/17/201633.5933.7933.5033.66373,754
6/16/201633.3033.5733.1533.54643,771
6/15/201633.3833.8333.3833.56185,694
6/14/201633.4033.4633.0933.31186,484
6/13/201633.6633.8233.4333.44211,506
6/10/201633.9633.9633.7133.82228,426
6/9/201634.2934.3234.1334.28456,478
6/8/201634.3434.5034.2834.44330,111
6/7/201634.1134.4734.0934.35230,476
6/6/201634.2434.2734.0534.19219,760
6/3/201634.2934.3433.9934.21282,025
6/2/201634.0434.4234.0434.42663,814
6/1/201633.9334.1633.8334.141,286,080
5/31/201634.0534.1033.9034.05314,434
5/27/201633.7634.0233.7634.01241,077
5/26/201633.8833.9333.6933.74592,694
5/25/201633.4633.7533.4633.68351,084
5/24/201633.0933.5333.0933.441,162,160
5/23/201633.1533.3533.0533.06335,286
5/20/201632.9433.2632.7633.21261,259
5/19/201632.6932.9532.6332.87517,328
5/18/201632.8733.0032.5932.75550,862
5/17/201633.2533.4432.9533.04305,683
5/16/201633.0733.4333.0733.33331,252
5/13/201633.4633.6233.1033.11682,514
5/12/201633.6033.6933.2933.51448,309
5/11/201634.1534.1533.5233.53613,470
5/10/201634.4634.6434.3834.62361,640
5/9/201634.2634.5434.2634.42166,623
5/6/201634.0334.2733.8534.25204,311
5/5/201634.4034.4634.1034.11205,454
5/4/201634.4634.7034.3134.45234,475
5/3/201634.7834.8034.4934.63251,928
5/2/201634.7835.0534.6935.01295,278
4/29/201634.8434.8434.3634.64296,311
4/28/201635.1135.3034.7934.84174,699
4/27/201635.1735.4235.1535.35239,789
4/26/201634.9535.2334.9535.22180,397
4/25/201634.8534.9234.7534.91298,764
4/22/201635.0135.1134.8334.96314,565
4/21/201635.2935.3034.9534.98210,230
4/20/201635.1135.2934.9735.151,502,280
4/19/201635.2135.3834.9935.13435,134
4/18/201634.8635.1534.8635.15845,287
4/15/201634.8134.9434.7634.91261,890
4/14/201635.0535.0534.7634.82429,549
4/13/201634.5035.0434.5035.02322,358
4/12/201634.1534.4134.0334.34213,676
4/11/201634.4334.5834.1334.13439,367
4/8/201634.5034.5034.1834.28423,671
4/7/201634.7134.7934.1534.32315,518
4/6/201634.5334.8734.4634.85286,109
4/5/201634.6134.7034.4934.55299,026
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center