First Trust Consumer Disc AlphaDEX $31.22

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : FXD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
4/17/201431.2431.3431.1031.22191,908
4/16/201431.1031.1930.9531.19111,551
4/15/201430.8230.9430.2230.79138,704
4/14/201430.6730.9030.4330.69132,512
4/11/201430.8730.9130.4030.5288,486
4/10/201431.8031.8030.9330.95137,782
4/9/201431.4531.7531.3331.7580,562
4/8/201431.0831.3830.9331.35112,861
4/7/201431.7531.7530.8531.03213,190
4/4/201432.5632.5931.7431.81138,354
4/3/201432.8332.8332.3232.4699,343
4/2/201432.5532.7232.5032.67259,731
4/1/201432.0732.5232.0732.52377,026
3/31/201431.8932.0831.8132.02136,925
3/28/201431.5231.8731.4531.7196,960
3/27/201431.5231.6331.2631.3998,707
3/26/201431.9331.9931.4631.48167,033
3/25/201432.2032.2031.6231.73338,266
3/24/201432.6232.6231.8232.02138,940
3/21/201432.7032.7132.3832.41210,687
3/20/201432.4032.5432.2532.49159,181
3/19/201432.7632.7832.3132.49163,980
3/18/201432.5632.7432.4932.70165,450
3/17/201432.3732.5632.3632.48142,803
3/14/201432.2532.3632.1932.24172,799
3/13/201432.7932.8032.0932.20164,071
3/12/201432.5632.7032.3332.7086,266
3/11/201433.0433.0432.6032.69123,057
3/10/201433.1333.1332.7932.95146,972
3/7/201433.1933.2832.9733.12261,026
3/6/201433.0333.0532.8632.99213,718
3/5/201432.9633.0232.9032.98209,632
3/4/201432.9633.0132.8432.97877,929
3/3/201432.3732.5832.2432.50499,496
2/28/201432.7933.0132.5732.78239,103
2/27/201432.6732.8732.5632.84280,848
2/26/201432.4032.8632.4032.69226,472
2/25/201432.1732.4332.1632.35206,261
2/24/201432.0532.3332.0132.15120,960
2/21/201431.8632.0131.8231.94153,323
2/20/201431.5331.8031.5331.75172,621
2/19/201431.5731.7231.4331.43294,237
2/18/201431.5231.6031.3331.55126,711
2/14/201431.2831.4531.2131.41123,170
2/13/201430.9631.4330.8531.39135,792
2/12/201431.2031.3031.0431.11227,371
2/11/201430.8631.1830.8031.09305,527
2/10/201430.8530.8730.6630.82135,893
2/7/201430.7330.9730.6730.90607,562
2/6/201429.8730.5029.8730.48362,622
2/5/201429.7029.8529.3429.80384,636
2/4/201429.6229.8529.5529.76677,425
2/3/201430.3430.3529.3929.456,878,570
1/31/201430.2030.6230.0830.43474,290
1/30/201430.2930.6630.2930.54391,960
1/29/201430.3130.3229.9830.02789,125
1/28/201430.3330.5730.2430.51421,816
1/27/201430.4030.4929.8530.23396,212
1/24/201430.9230.9230.3030.33241,280
1/23/201431.2931.2930.9231.09318,572
1/22/201431.3031.3631.1231.35344,435
1/21/201431.4131.4131.0131.17191,585
1/17/201431.3931.4031.1731.22413,809
1/16/201431.7131.7131.3031.39286,099
1/15/201431.7731.8631.6531.75168,401
1/14/201431.5631.7931.4131.79169,382
1/13/201431.9232.0831.4131.45180,487
1/10/201432.1132.1931.9932.18188,855
1/9/201432.1432.1431.8031.98187,949
1/8/201432.0532.1031.8932.03174,201
1/7/201432.1632.1831.8932.00236,183
1/6/201432.2932.2931.8831.94561,069
1/3/201432.1632.2232.0032.091,163,890
1/2/201432.2132.2431.9532.10560,838
12/31/201332.3032.3032.1432.25158,844
12/30/201332.0332.1631.9232.13170,907
12/27/201332.3432.3431.9431.9976,025
12/26/201332.1732.2132.1232.14125,081
12/24/201331.9532.0631.9532.0279,905
12/23/201331.8231.9531.7531.91144,743
12/20/201331.8231.8231.4331.67262,061
12/19/201331.5731.7231.3431.43193,152
12/18/201331.2431.6130.9531.58233,945
12/17/201331.5131.5131.0731.23209,922
12/16/201331.2331.3431.1531.27133,125
12/13/201331.1031.2231.0231.09204,734
12/12/201331.1031.1130.9231.00129,242
12/11/201331.5031.5031.0531.05216,499
12/10/201331.3331.5731.3331.39118,706
12/9/201331.4431.6131.3831.42136,396
12/6/201331.5231.6231.2731.41128,026
12/5/201331.4331.5031.3331.40138,907
12/4/201331.6531.6531.1631.43169,909
12/3/201331.6031.6331.3831.54162,772
12/2/201331.8031.8431.5631.59260,578
11/29/201331.9531.9531.7031.7580,109
11/27/201331.8131.8131.6631.75119,753
11/26/201331.6031.6931.4231.61216,536
11/25/201331.7031.7031.3731.43213,052
11/22/201331.3631.4931.3231.47172,808
Trading Center