$35.01 +0.37 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund -

May. 2, 2016 | 04:00 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

FXD historical data

Date Open High Low Close Volume
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
4/4/201635.2635.2934.8134.83858,622
4/1/201635.0235.2934.8535.26378,740
3/31/201635.1835.3035.0935.18214,077
3/30/201635.2235.2935.0635.16321,073
3/29/201634.5635.0834.5635.08539,101
3/28/201634.4734.7634.3934.621,151,710
3/24/201634.2134.3734.0934.35302,897
3/23/201634.6434.6434.3634.36281,219
3/22/201634.8234.9334.6334.80323,563
3/21/201634.9635.1234.8634.97293,774
3/18/201634.9435.1834.9035.01349,942
3/17/201634.6334.9534.5634.85483,585
3/16/201634.3134.7034.3034.68392,714
3/15/201634.4234.5134.3034.40136,105
3/14/201634.4934.6934.4834.60272,250
3/11/201634.3134.6234.2734.61167,826
3/10/201634.1734.3133.7134.05330,220
3/9/201634.0034.1033.7934.06247,089
3/8/201634.0634.1133.7733.80259,683
3/7/201634.0834.3834.0234.211,293,830
3/4/201634.1534.4634.0834.24265,487
3/3/201633.7534.1933.7334.17345,063
3/2/201633.6633.8133.5333.80201,852
3/1/201633.3133.7733.1833.77434,320
2/29/201633.1433.4233.0633.06293,210
2/26/201633.2833.2833.0133.15265,605
2/25/201632.8033.0932.5233.08160,023
2/24/201632.1532.7131.8932.66475,619
2/23/201632.4932.7232.3632.44222,986
2/22/201632.1632.5232.1632.49358,559
2/19/201631.7631.8931.4831.881,434,550
2/18/201632.1432.1431.7431.951,207,620
2/17/201631.6332.2431.6332.16533,803
2/16/201630.8531.3530.7431.34721,430
2/12/201630.1230.5229.8730.522,193,920
2/11/201629.7830.1029.5829.86857,821
2/10/201630.1930.5830.0930.11803,913
2/9/201629.7630.3229.6830.031,921,840
2/8/201630.3830.4029.6530.09794,662
2/5/201631.4631.4630.6730.734,649,320
2/4/201631.4831.7431.2831.58420,169
2/3/201631.9831.9831.1131.731,130,400
2/2/201632.2232.3931.7031.80525,797
2/1/201632.0632.5931.9132.41446,523
1/29/201631.4832.2631.4832.26797,236
1/28/201631.8331.8331.1931.44233,500
1/27/201631.7332.0531.3331.48206,381
1/26/201631.3431.8731.2831.82349,061
1/25/201631.5131.6431.1631.20359,131
1/22/201631.6431.8931.4631.67448,755
1/21/201630.9731.5830.8131.18610,993
1/20/201630.5931.1529.7930.861,945,900
1/19/201631.4331.4730.7031.021,803,360
1/15/201630.8331.2730.5831.08797,062
1/14/201631.5531.8530.9331.582,229,040
1/13/201632.6532.6531.4431.52428,478
1/12/201632.4732.7532.1232.54401,717
1/11/201632.2032.3031.8232.23465,691
1/8/201632.7532.7731.9332.02563,174
1/7/201632.6433.0432.4532.53935,619
1/6/201633.1333.3432.9533.19327,702
1/5/201633.7033.7633.4433.621,343,100
1/4/201633.5533.6033.2733.601,401,640
12/31/201534.2734.4234.1034.10265,713
12/30/201534.6334.6534.3934.39170,020
12/29/201534.4734.7334.4734.66240,105
12/28/201534.2534.3434.0234.33527,308
12/24/201534.4134.4534.2934.36172,413
12/23/201534.3434.4834.2534.46271,243
12/22/201534.1034.3633.9434.28606,485
12/21/201534.0134.1033.7833.98330,176
12/18/201534.1634.1933.8333.84254,802
12/17/201534.9434.9834.2734.27264,347
12/16/201534.5534.9434.4734.88549,575
12/15/201534.3434.5534.2734.35223,066
12/14/201534.1734.4033.7734.11336,985
12/11/201534.4034.5234.0534.15190,954
12/10/201534.6834.9734.6834.81145,217
12/9/201534.9235.3034.4834.67177,522
12/8/201534.8935.2634.8535.06119,455
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center