$36.80 -0.49 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
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
2/6/201535.8335.9735.6735.78781,593
2/5/201535.7135.9135.6835.82398,943
2/4/201535.5935.7935.5235.60463,505
2/3/201535.0835.6735.0835.64374,133
2/2/201534.7634.9234.1734.871,092,760
1/30/201535.0335.1734.6334.63411,556
1/29/201534.9635.3434.8435.29246,255
1/28/201535.4335.5034.8534.89472,701
1/27/201535.1635.4635.0635.30477,812
1/26/201535.1135.4935.0935.49530,024
1/23/201535.1335.2935.0235.17397,679
1/22/201534.6835.1834.5235.13445,391
1/21/201534.2534.5434.1734.492,859,320
1/20/201534.5834.6634.0434.289,583,950
1/16/201534.0134.5433.8334.51761,344
1/15/201534.7734.8534.0534.05515,829
1/14/201534.7034.8434.3034.69563,856
1/13/201535.4735.7234.6934.99545,023
1/12/201535.3935.3934.9735.21424,853
1/9/201535.6235.6335.1935.28610,974
1/8/201535.4835.6935.4535.69643,185
1/6/201534.9235.0234.3234.51642,115
1/5/201535.4035.4034.8334.97794,106
1/2/201535.9736.0335.2135.49915,390
12/31/201436.1936.2035.7735.80333,176
12/30/201436.1336.1335.9135.964,472,180
12/29/201435.7136.1035.7036.058,384,930
12/26/201435.6935.8235.6935.73103,759
12/24/201435.6835.7435.5435.60216,949
12/23/201435.4135.6935.3935.61192,380
12/22/201435.3835.4135.2535.40333,056
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center