$35.96 -0.16 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSE ARCA

Dec. 2, 2016 | 02:59 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
12/1/201636.1136.4536.0736.12537,876
11/30/201636.4536.4536.0836.09420,314
11/29/201636.3136.5036.2736.37284,995
11/28/201636.5636.5636.1536.24377,009
11/25/201636.6236.7136.6036.6391,810
11/23/201636.3336.6236.3336.55685,788
11/21/201635.8636.0035.8035.94272,357
11/18/201635.8935.9635.7335.74532,496
11/17/201635.5136.0135.5135.991,254,290
11/16/201635.4535.6935.4535.60698,019
11/15/201635.5935.6535.3235.521,563,450
11/14/201635.1335.7935.1335.561,140,200
11/11/201634.6335.1234.5835.0025,408,100
11/10/201634.2735.1834.2734.786,492,500
11/9/201633.5034.4133.4434.289,086,760
11/8/201633.9534.1933.6834.10536,263
11/7/201633.9634.1633.8634.13326,945
11/4/201633.4533.8933.4333.47325,601
11/3/201633.6533.7933.3633.39398,962
11/2/201633.8233.9233.5433.63695,682
11/1/201634.3134.3333.6933.92606,375
10/31/201634.2034.3034.1634.27144,575
10/28/201633.8434.3633.8434.10270,921
10/27/201634.4634.4633.8533.90222,970
10/26/201634.2034.5334.2034.40251,463
10/25/201634.6434.6434.3134.35779,745
10/24/201634.8134.9434.7334.81165,728
10/21/201634.3834.6834.2734.6281,686
10/20/201634.6034.6634.4334.54214,922
10/19/201634.4934.7334.4134.69144,097
10/18/201634.6634.6634.4134.46200,494
10/17/201634.4834.6234.3434.35129,296
10/14/201634.7634.8734.5234.54159,364
10/13/201634.6234.7334.3034.61462,311
10/12/201634.8135.0134.8134.88166,840
10/11/201635.2035.2034.7134.82294,791
10/10/201635.3835.5235.2835.29156,457
10/7/201635.5035.5535.1535.26146,984
10/6/201635.3835.4835.1735.43134,184
10/5/201635.2635.5935.2635.47375,528
10/4/201635.2635.4435.0935.20456,092
10/3/201635.2335.3635.1535.261,191,860
9/30/201635.0535.3634.9735.25251,719
9/29/201635.1835.2934.8434.89325,347
9/28/201635.2535.3435.0135.24208,421
9/27/201635.0535.2634.9935.21197,907
9/26/201635.2535.2534.9935.01167,875
9/23/201635.3135.5435.2735.38150,835
9/22/201635.2535.4435.2535.40173,966
9/21/201634.8635.1234.7035.08237,851
9/20/201635.1735.1734.8134.89213,219
9/19/201635.1135.3034.9435.07217,422
9/16/201634.9635.0734.8434.97180,996
9/15/201634.7535.1534.6735.12161,012
9/14/201634.7734.9834.6334.78248,346
9/13/201634.9935.1434.6334.78318,435
9/12/201634.5435.3034.4035.22400,162
9/9/201635.4035.6134.7134.72318,450
9/8/201635.8735.8735.6135.61546,196
9/7/201635.7336.0235.7336.01213,036
9/6/201635.8835.9035.5935.76315,537
9/2/201635.8135.9735.7435.86215,376
9/1/201635.8435.8935.5735.75278,397
8/31/201635.8835.9735.5735.76211,716
8/30/201636.0536.1035.7935.86162,379
8/29/201635.9236.1435.9236.05232,757
8/26/201636.2036.3135.7635.90242,782
8/25/201636.2736.3536.1136.21224,967
8/24/201636.6136.6436.3636.43252,529
8/23/201636.4336.7136.4336.65301,211
8/22/201636.2936.2936.0736.20216,611
8/19/201636.1636.3436.0736.31535,601
8/18/201636.0836.2436.0136.21237,327
8/17/201636.0636.0635.8636.05449,437
8/16/201636.3236.4836.1536.17661,866
8/15/201636.1936.4636.1936.37436,852
8/12/201636.0536.2535.9736.13412,667
8/11/201635.9236.1735.8236.13380,216
8/10/201635.5335.7035.5035.54991,331
8/9/201635.6535.7035.4235.45944,857
8/8/201635.7735.9935.7235.74805,283
8/5/201635.6235.8235.5435.74756,050
8/4/201635.3335.6235.3335.44802,033
8/3/201634.9435.3534.7135.341,062,090
8/2/201635.9035.9735.0535.071,272,200
8/1/201636.0336.1235.8235.95939,926
7/29/201635.9236.0935.7936.041,056,840
7/28/201635.8935.9935.6235.94752,283
7/27/201636.2036.2335.8536.12876,340
7/26/201635.9536.1835.9336.12185,518
7/25/201635.7635.9635.7635.96180,383
7/22/201635.5535.8035.4435.77155,939
7/21/201635.6035.7435.4935.57186,823
7/20/201635.3935.6335.3335.58264,991
7/19/201635.3235.3935.2035.34132,827
7/18/201635.2135.4735.1935.43224,440
7/15/201635.4335.4335.1835.19349,854
7/14/201635.4635.5635.3335.34271,522
7/13/201635.4535.4535.0835.24452,863
7/12/201635.2535.4935.2535.39334,321
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center