$36.72 -0.12 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 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
7/2/201536.8736.9936.5936.721,275,860
7/1/201536.7936.8536.6436.841,914,710
6/30/201536.7436.7636.3836.51802,205
6/29/201537.1937.2136.4436.49503,236
6/26/201537.3337.5037.2637.45231,188
6/25/201537.3837.4237.1937.23308,650
6/24/201537.5637.6337.2537.29380,817
6/23/201537.5637.6637.5537.64308,974
6/22/201537.5137.6037.4637.48568,777
6/19/201537.3437.4637.2437.31252,394
6/18/201537.0337.4837.0337.34484,326
6/17/201536.9437.0836.7937.00538,249
6/16/201536.6436.8936.6336.89325,180
6/15/201536.7436.7436.4736.58256,525
6/12/201536.8036.9336.7236.86350,449
6/11/201536.8137.0436.8136.89369,477
6/10/201536.6836.8736.6336.80447,194
6/9/201536.5536.6536.3236.52338,537
6/8/201536.8336.8336.5536.56214,429
6/5/201536.9036.9036.6536.86343,987
6/4/201537.0237.1336.8636.89565,945
6/3/201536.8537.1736.7837.111,305,630
6/2/201536.6336.9336.5836.771,135,050
6/1/201536.7036.8236.4836.67366,455
5/29/201536.8436.8936.5236.57203,365
5/28/201536.7836.8836.7036.86196,549
5/27/201536.6636.8736.6036.84197,271
5/26/201536.9436.9836.5236.59338,966
5/22/201537.0437.1236.8936.97236,056
5/21/201536.8837.1136.7937.04234,845
5/20/201536.9036.9936.7136.88281,830
5/19/201536.9737.0736.8736.91444,532
5/18/201536.8137.0136.7436.98311,940
5/15/201536.5436.7836.5336.78269,437
5/14/201536.5736.6336.3036.51291,783
5/13/201536.5836.7236.4036.45270,078
5/12/201536.5836.7136.3436.57414,708
5/11/201536.7736.9636.7436.76234,096
5/8/201536.7937.0236.7736.77164,808
5/7/201536.2036.5536.2036.50415,730
5/6/201536.4436.4536.0336.25616,370
5/5/201536.7436.8236.3536.36271,181
5/4/201536.8036.9636.7036.78369,073
5/1/201536.2436.7536.2236.72551,761
4/30/201536.6036.6336.1036.21393,941
4/29/201536.9036.9636.5136.65358,662
4/28/201537.1637.1636.7237.02275,629
4/27/201537.6037.6237.1037.14289,145
4/24/201537.5337.6637.4737.54267,135
4/23/201537.2737.6437.2737.52204,297
4/22/201537.3437.3437.0637.33252,090
4/21/201537.3037.3437.1437.29321,618
4/20/201537.0137.2036.9337.16253,390
4/17/201537.1137.1136.6836.80236,264
4/16/201537.3637.3637.2137.29337,514
4/15/201537.3937.5137.3237.35587,319
4/14/201537.4337.4337.0337.27281,437
4/13/201537.5737.5737.3237.33278,673
4/10/201537.5237.5537.4337.50298,031
4/9/201537.4637.5737.1837.46327,564
4/8/201537.1937.5037.1937.50281,201
4/7/201537.5737.6237.2037.21294,099
4/6/201537.2937.6937.2537.56254,084
4/2/201537.1837.4737.1537.44282,652
4/1/201537.2237.3136.8937.171,537,630
3/31/201537.2137.6037.2137.30394,031
3/30/201537.1437.4737.1437.41464,481
3/27/201536.6337.0236.6337.00284,570
3/26/201536.6936.8336.5436.67333,172
3/25/201537.5337.5336.8936.89373,262
3/24/201537.7537.8037.5937.63417,575
3/23/201537.7237.9237.6837.68316,811
3/20/201537.5737.7837.5337.73254,795
3/19/201537.3637.5037.2937.45303,558
3/18/201537.0437.5436.8837.42347,540
3/17/201537.1137.1837.0137.15333,275
3/16/201536.9537.2036.9537.19275,635
3/13/201536.9237.0336.6236.83426,345
3/11/201536.4436.4636.3136.35272,411
3/10/201536.4636.5436.2736.36338,544
3/9/201536.5836.7936.5736.75192,950
3/6/201536.8836.9036.4936.54301,130
3/5/201537.0537.0536.8736.94344,610
3/4/201537.0437.0436.7436.93508,850
3/3/201537.3437.3436.9237.135,383,780
3/2/201536.9037.3336.9037.297,188,590
2/27/201536.8937.0036.8636.89341,274
2/26/201536.9036.9836.7836.87286,117
2/25/201536.8437.0836.8236.95286,700
2/24/201536.8336.9336.7736.86277,912
2/23/201536.7636.8436.6836.81283,159
2/20/201536.5136.7836.3736.77413,721
2/19/201536.5036.6536.5036.59388,580
2/18/201536.4236.5436.3336.51471,949
2/17/201536.4036.5136.2536.43273,361
2/13/201536.2836.4636.2536.45282,638
2/12/201536.1136.3436.0236.32330,617
2/11/201536.0436.1535.9036.05449,712
2/10/201535.8536.1235.7536.06244,007
2/9/201535.6935.8335.6135.69384,386
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!