$35.30 +0.04 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 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
12/19/201435.6735.6735.0435.30625,428
12/18/201435.2335.3034.9135.26369,223
12/17/201434.2034.8034.1334.75373,372
12/16/201434.3034.6034.0234.02326,032
12/15/201434.7034.8434.2334.46414,339
12/12/201434.4734.8834.4734.54595,670
12/11/201434.7135.1134.6534.78235,405
12/10/201434.9435.0334.4934.51195,279
12/9/201434.6635.0334.5235.00195,077
12/8/201435.2635.2934.8334.95312,641
12/5/201435.3035.3435.1735.25143,374
12/4/201435.2735.2935.0735.21151,855
12/3/201435.0835.3034.9735.28185,087
12/2/201434.9635.1734.9635.04344,052
12/1/201435.3035.3034.9334.95984,942
11/28/201435.2035.5235.2035.4298,483
11/26/201435.1335.1835.0435.12271,930
11/25/201435.1935.3035.0335.11216,938
11/24/201434.8735.0734.7835.07254,155
11/21/201435.1235.1234.7134.73348,183
11/20/201434.4934.8434.4434.76588,393
11/19/201434.3334.5334.2234.51964,726
11/18/201434.1634.3434.1334.29271,373
11/17/201434.1934.2934.1034.14234,501
11/14/201434.1234.2534.1034.22158,048
11/13/201434.0234.1833.9834.10179,210
11/12/201433.7134.0633.6734.03164,543
11/11/201433.7133.7533.6533.74166,459
11/10/201433.6933.7133.5633.67431,497
11/7/201433.6033.6933.5133.60186,491
11/6/201433.1833.6533.1833.65300,040
11/5/201433.3833.3833.0733.19410,981
11/4/201433.2133.2132.8933.08273,265
11/3/201433.2733.4033.1933.31498,021
10/31/201433.3933.4233.1633.24297,941
10/30/201432.8633.0732.7032.98332,780
10/29/201432.9733.0032.5932.79272,547
10/28/201432.6932.9232.5332.92236,291
10/27/201432.4132.5832.2532.55311,051
10/24/201432.4332.5132.2232.49330,013
10/23/201432.2732.6232.2432.42233,341
10/22/201432.2932.5032.0432.06365,183
10/21/201431.7932.3331.7532.30574,121
10/20/201431.1231.6631.1231.66424,211
10/17/201431.0931.3530.9831.16468,070
10/16/201430.1430.9830.1430.83693,100
10/15/201430.3330.8529.2630.691,815,130
10/14/201430.7431.0630.6030.801,172,430
10/13/201431.2131.2130.5130.5210,970,500
10/10/201431.5931.7231.2231.22210,532
10/9/201432.2532.2731.5931.61215,594
10/8/201431.8332.3231.6532.29149,499
10/7/201432.1532.2231.8131.83173,997
10/6/201432.6232.6632.2932.34223,830
10/3/201432.3532.6032.2232.54268,294
10/2/201431.9132.1831.5732.12609,301
10/1/201432.3132.3631.7831.89813,337
9/30/201432.7132.7132.3632.41281,718
9/29/201432.6332.8232.5732.701,300,480
9/26/201432.7332.9532.7332.89128,084
9/25/201433.0033.0032.6332.65133,519
9/24/201432.8433.0932.7433.05424,094
9/23/201433.0233.1032.7932.80157,243
9/22/201433.7133.7133.1433.20137,914
9/19/201433.9734.0533.6233.74165,223
9/18/201433.8933.9733.8533.91167,152
9/17/201433.7933.9633.7033.80128,066
9/16/201433.4533.8433.4533.78152,499
9/15/201433.7733.7733.5033.57114,822
9/12/201433.9433.9433.6833.79172,600
9/11/201433.6633.9233.6633.90220,173
9/10/201433.7433.8133.5433.79102,362
9/9/201433.9633.9633.6733.70166,356
9/8/201433.9834.0733.8433.93175,479
9/5/201433.9334.0233.7534.0197,630
9/4/201434.0234.1533.8933.97126,736
9/3/201434.1034.1133.8633.89189,995
9/2/201433.8233.9733.7933.95813,138
8/29/201433.7633.8633.6233.73173,374
8/28/201433.9233.9233.5733.74165,731
8/27/201433.7833.8433.7533.82153,085
8/26/201433.9334.0033.7733.77274,941
8/25/201433.8533.8933.7133.77323,311
8/22/201433.5833.7633.5333.7091,967
8/21/201433.6733.7033.5033.57137,295
8/20/201433.4033.6833.3533.631,042,230
8/19/201433.4633.5633.4633.48287,532
8/18/201433.1133.3233.0333.291,392,960
8/15/201433.1433.1532.7232.90189,128
8/14/201432.9333.0132.7633.01277,377
8/13/201432.7032.7932.5432.69233,361
8/12/201432.7432.8332.4732.61230,761
8/11/201432.6932.8632.6632.751,845,580
8/8/201432.3032.5832.1932.57109,970
8/7/201432.5232.5932.0932.16312,866
8/6/201432.2732.5732.2332.40270,633
8/5/201432.5632.6632.2932.41507,370
8/4/201432.2732.6532.2632.5611,603,300
8/1/201432.1932.3931.9632.18573,040
7/31/201432.5932.6732.2332.24152,611
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center