$31.66 0.00 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Oct. 20, 2014 | 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
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
10/9/201432.2532.2731.5931.61215,594
10/8/201431.8332.3231.6532.29149,499
10/7/201432.1532.2231.8131.83173,997
10/6/201432.6232.6632.2932.34223,830
10/3/201432.3532.6032.2232.54268,294
10/2/201431.9132.1831.5732.12609,301
10/1/201432.3132.3631.7831.89813,337
9/30/201432.7132.7132.3632.41281,718
9/29/201432.6332.8232.5732.701,300,480
9/26/201432.7332.9532.7332.89128,084
9/25/201433.0033.0032.6332.65133,519
9/24/201432.8433.0932.7433.05424,094
9/23/201433.0233.1032.7932.80157,243
9/22/201433.7133.7133.1433.20137,914
9/19/201433.9734.0533.6233.74165,223
9/18/201433.8933.9733.8533.91167,152
9/17/201433.7933.9633.7033.80128,066
9/16/201433.4533.8433.4533.78152,499
9/15/201433.7733.7733.5033.57114,822
9/12/201433.9433.9433.6833.79172,600
9/11/201433.6633.9233.6633.90220,173
9/10/201433.7433.8133.5433.79102,362
9/9/201433.9633.9633.6733.70166,356
9/8/201433.9834.0733.8433.93175,479
9/5/201433.9334.0233.7534.0197,630
9/4/201434.0234.1533.8933.97126,736
9/3/201434.1034.1133.8633.89189,995
9/2/201433.8233.9733.7933.95813,138
8/29/201433.7633.8633.6233.73173,374
8/28/201433.9233.9233.5733.74165,731
8/27/201433.7833.8433.7533.82153,085
8/26/201433.9334.0033.7733.77274,941
8/25/201433.8533.8933.7133.77323,311
8/22/201433.5833.7633.5333.7091,967
8/21/201433.6733.7033.5033.57137,295
8/20/201433.4033.6833.3533.631,042,230
8/19/201433.4633.5633.4633.48287,532
8/18/201433.1133.3233.0333.291,392,960
8/15/201433.1433.1532.7232.90189,128
8/14/201432.9333.0132.7633.01277,377
8/13/201432.7032.7932.5432.69233,361
8/12/201432.7432.8332.4732.61230,761
8/11/201432.6932.8632.6632.751,845,580
8/8/201432.3032.5832.1932.57109,970
8/7/201432.5232.5932.0932.16312,866
8/6/201432.2732.5732.2332.40270,633
8/5/201432.5632.6632.2932.41507,370
8/4/201432.2732.6532.2632.5611,603,300
8/1/201432.1932.3931.9632.18573,040
7/31/201432.5932.6732.2332.24152,611
7/30/201432.8732.8732.6932.8149,791
7/29/201432.9233.0432.7432.75121,535
7/28/201432.9532.9532.7332.8887,290
7/25/201433.1233.1232.8632.90270,131
7/24/201433.1133.2233.0933.1759,210
7/23/201432.9833.0732.9033.0473,343
7/22/201432.9133.0232.8532.9592,551
7/21/201432.8132.9032.6932.77195,312
7/18/201432.6032.9432.6032.9287,630
7/17/201432.8132.9232.4832.52443,048
7/16/201433.1233.1332.9132.92827,449
7/15/201433.1333.1832.8632.95198,322
7/14/201433.3333.3333.1433.14105,901
7/11/201433.2133.2133.0233.09135,361
7/10/201432.9833.3132.8933.15341,857
7/9/201433.2433.4033.1633.39716,019
7/8/201433.4133.4133.0133.12109,494
7/7/201433.7533.7533.4433.4988,607
7/3/201433.5933.8133.5933.7964,822
7/2/201433.6033.6633.4633.49143,311
7/1/201433.3233.6433.3233.55598,618
6/30/201433.2133.2833.1033.2576,561
6/27/201432.9733.1932.9733.1769,062
6/26/201433.1333.1332.7832.9981,763
6/25/201432.7833.0532.7833.0271,834
6/24/201432.9333.0832.7332.7670,973
6/20/201433.0033.0032.8032.84100,288
6/19/201432.9332.9932.7632.83103,812
6/18/201432.6932.9032.5832.87127,014
6/17/201432.4332.7432.4332.6989,760
6/16/201432.2832.4732.2532.4797,478
6/13/201432.2832.3632.1532.32104,699
6/12/201432.7632.7632.2132.2880,018
6/11/201432.6332.7232.5832.69153,079
6/10/201432.9132.9132.7132.7990,194
6/9/201432.8932.9932.7832.8570,005
6/6/201432.7332.8632.7232.84143,662
6/5/201432.5332.6932.3132.65120,095
6/4/201432.2332.5132.1332.48167,000
6/3/201432.2132.2932.1332.25131,055
6/2/201432.1532.3332.0332.31132,073
5/30/201432.1532.2532.0632.17155,214
5/29/201432.0932.1431.9232.12143,207
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center