$30.52 +0.66 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
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
2/9/201629.7630.3229.6830.031,921,840
2/8/201630.3830.4029.6530.09794,662
2/5/201631.4631.4630.6730.734,649,320
2/4/201631.4831.7431.2831.58420,169
2/3/201631.9831.9831.1131.731,130,400
2/2/201632.2232.3931.7031.80525,797
2/1/201632.0632.5931.9132.41446,523
1/29/201631.4832.2631.4832.26797,236
1/28/201631.8331.8331.1931.44233,500
1/27/201631.7332.0531.3331.48206,381
1/26/201631.3431.8731.2831.82349,061
1/25/201631.5131.6431.1631.20359,131
1/22/201631.6431.8931.4631.67448,755
1/21/201630.9731.5830.8131.18610,993
1/20/201630.5931.1529.7930.861,945,900
1/19/201631.4331.4730.7031.021,803,360
1/15/201630.8331.2730.5831.08797,062
1/14/201631.5531.8530.9331.582,229,040
1/13/201632.6532.6531.4431.52428,478
1/12/201632.4732.7532.1232.54401,717
1/11/201632.2032.3031.8232.23465,691
1/8/201632.7532.7731.9332.02563,174
1/7/201632.6433.0432.4532.53935,619
1/6/201633.1333.3432.9533.19327,702
1/5/201633.7033.7633.4433.621,343,100
1/4/201633.5533.6033.2733.601,401,640
12/31/201534.2734.4234.1034.10265,713
12/30/201534.6334.6534.3934.39170,020
12/29/201534.4734.7334.4734.66240,105
12/28/201534.2534.3434.0234.33527,308
12/24/201534.4134.4534.2934.36172,413
12/23/201534.3434.4834.2534.46271,243
12/22/201534.1034.3633.9434.28606,485
12/21/201534.0134.1033.7833.98330,176
12/18/201534.1634.1933.8333.84254,802
12/17/201534.9434.9834.2734.27264,347
12/16/201534.5534.9434.4734.88549,575
12/15/201534.3434.5534.2734.35223,066
12/14/201534.1734.4033.7734.11336,985
12/11/201534.4034.5234.0534.15190,954
12/10/201534.6834.9734.6834.81145,217
12/9/201534.9235.3034.4834.67177,522
12/8/201534.8935.2634.8535.06119,455
12/7/201535.3035.3035.0435.24213,524
12/4/201534.8735.4434.8735.39180,760
12/3/201535.3935.3934.6034.79225,188
12/2/201535.5335.6235.1935.27423,286
12/1/201535.3835.5735.3035.56504,472
11/30/201535.6535.6535.1835.25323,076
11/27/201535.6235.6635.4435.5850,874
11/25/201535.4735.7135.4735.63181,643
11/24/201535.1435.5435.0535.46173,529
11/23/201535.1135.5035.1135.38333,707
11/20/201535.1235.2735.1035.20491,331
11/19/201534.8334.9634.7834.87344,068
11/18/201534.3534.8634.1934.84346,911
11/17/201534.3034.5934.1334.22373,868
11/16/201533.7634.2533.6934.23375,941
11/13/201534.6234.6433.8433.85217,583
11/12/201535.2135.3034.9234.93181,806
11/11/201535.7835.7835.3635.43544,402
11/10/201535.3735.7835.3635.78259,935
11/9/201535.8035.8035.1935.44330,963
11/6/201535.8435.9435.6835.88206,141
11/5/201535.8835.9835.6535.94240,555
11/4/201536.0936.0935.6435.81503,238
11/3/201535.9336.1835.9236.06754,638
10/30/201535.6435.9335.5835.74289,511
10/29/201535.7035.7335.4235.68257,596
10/28/201535.3235.7535.2335.75391,776
10/26/201535.2735.6235.2635.57254,145
10/23/201535.6835.6835.0635.26456,596
10/22/201535.4635.6535.3235.52253,770
10/21/201535.6735.7435.2935.33117,489
10/20/201535.5835.8135.5135.58309,489
10/19/201535.3735.6335.3735.62261,192
10/16/201535.3135.4735.2635.46195,803
10/15/201534.9835.2734.7835.27230,720
10/14/201535.3935.4834.8334.92218,719
10/13/201535.5935.8435.3835.41294,458
10/12/201535.7135.8335.6135.75356,145
10/9/201535.7035.7135.4835.67352,033
10/8/201535.2435.7835.2435.68324,205
10/7/201535.1035.3234.9235.28405,317
10/6/201535.3035.4034.8835.00343,390
10/5/201534.9335.3634.9335.32653,012
10/2/201533.9434.7133.7234.70292,331
10/1/201534.2934.4333.8834.30367,380
9/30/201533.9034.3133.8534.27576,368
9/29/201533.7933.8933.3133.52678,289
9/28/201534.7134.7133.6733.76449,840
9/25/201535.1535.2134.7234.87204,765
9/24/201534.7834.9134.4134.86168,372
9/23/201535.0735.1434.8635.00112,779
9/22/201535.2135.2434.8935.14227,917
9/21/201535.6835.9735.4535.60381,443
9/18/201535.6635.9435.4535.52265,691
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center