$36.54 -0.40 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Mar. 6, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center