$33.99 +0.27 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund -

Jul. 1, 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
7/1/201633.7634.1333.5433.99889,847
6/30/201633.4433.7333.2233.72597,236
6/29/201632.9133.4432.9133.36991,666
6/28/201632.3332.6832.2632.65765,938
6/27/201632.5932.6631.8232.142,494,740
6/24/201632.9233.3032.7932.91477,111
6/23/201634.0034.1133.9634.10335,030
6/22/201633.8234.0233.7333.74237,678
6/21/201634.0634.0633.8233.91172,111
6/20/201633.9434.2933.9433.99342,385
6/17/201633.5933.7933.5033.66373,754
6/16/201633.3033.5733.1533.54643,771
6/15/201633.3833.8333.3833.56185,694
6/14/201633.4033.4633.0933.31186,484
6/13/201633.6633.8233.4333.44211,506
6/10/201633.9633.9633.7133.82228,426
6/9/201634.2934.3234.1334.28456,478
6/8/201634.3434.5034.2834.44330,111
6/7/201634.1134.4734.0934.35230,476
6/6/201634.2434.2734.0534.19219,760
6/3/201634.2934.3433.9934.21282,025
6/2/201634.0434.4234.0434.42663,814
6/1/201633.9334.1633.8334.141,286,080
5/31/201634.0534.1033.9034.05314,434
5/27/201633.7634.0233.7634.01241,077
5/26/201633.8833.9333.6933.74592,694
5/25/201633.4633.7533.4633.68351,084
5/24/201633.0933.5333.0933.441,162,160
5/23/201633.1533.3533.0533.06335,286
5/20/201632.9433.2632.7633.21261,259
5/19/201632.6932.9532.6332.87517,328
5/18/201632.8733.0032.5932.75550,862
5/17/201633.2533.4432.9533.04305,683
5/16/201633.0733.4333.0733.33331,252
5/13/201633.4633.6233.1033.11682,514
5/12/201633.6033.6933.2933.51448,309
5/11/201634.1534.1533.5233.53613,470
5/10/201634.4634.6434.3834.62361,640
5/9/201634.2634.5434.2634.42166,623
5/6/201634.0334.2733.8534.25204,311
5/5/201634.4034.4634.1034.11205,454
5/4/201634.4634.7034.3134.45234,475
5/3/201634.7834.8034.4934.63251,928
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center