$44.21 -0.18 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Jul. 6, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
7/2/201544.4344.6044.2144.391,120,670
7/1/201544.2644.4944.1744.471,840,460
6/30/201544.3644.5844.0144.02571,227
6/29/201544.7444.7844.0544.09206,762
6/26/201545.2145.2144.8044.97240,159
6/25/201545.3645.3945.0945.13219,239
6/24/201545.5345.6045.1545.22188,564
6/23/201545.6945.6945.4845.67138,947
6/22/201545.6945.6945.5045.60402,566
6/19/201545.1245.4745.1245.42130,672
6/18/201544.9045.3444.9045.11351,044
6/17/201544.7644.8944.5544.79339,892
6/16/201544.0944.6644.0944.64178,886
6/15/201544.3144.3143.9344.05148,683
6/12/201544.3844.4344.2344.39239,214
6/11/201544.4944.6344.3844.45145,980
6/10/201543.9944.4343.9944.40236,672
6/9/201543.8143.9643.5843.83192,591
6/8/201543.9543.9543.7243.73314,165
6/5/201544.1844.1843.7843.83261,261
6/4/201544.6944.6944.1544.21631,351
6/3/201544.7944.8244.5744.711,084,270
6/2/201544.7544.7744.5244.631,111,010
6/1/201545.2145.2144.6444.84440,381
5/29/201545.1445.1744.9344.98281,642
5/28/201545.3245.3845.0745.14118,322
5/27/201545.2045.4045.1745.38154,575
5/26/201545.2145.2444.9745.07248,362
5/22/201545.2845.3045.1745.26190,546
5/21/201544.9845.3744.9845.32163,103
5/20/201545.0545.2944.9745.08175,867
5/19/201545.0445.1844.8844.98323,143
5/18/201544.8645.0944.8545.04294,093
5/15/201544.7344.9844.7044.98116,714
5/14/201544.3944.7344.3344.71189,030
5/13/201544.1344.3544.0644.18195,457
5/12/201544.0244.1643.7944.04211,630
5/11/201544.0844.3844.0644.19162,301
5/8/201544.1344.3644.0344.07175,572
5/7/201543.4243.9643.3643.87360,326
5/6/201543.9643.9943.5543.74265,978
5/5/201544.2044.2543.7043.80349,867
5/4/201544.1944.3444.1644.25571,993
5/1/201543.6644.1043.5944.07804,995
4/30/201543.6943.9843.3343.49402,476
4/29/201544.0444.1343.6843.79334,842
4/28/201544.2044.3343.9444.20378,579
4/27/201544.3944.4744.1944.22242,492
4/24/201544.3744.5144.2744.31185,491
4/23/201544.3244.4644.2444.34181,259
4/22/201544.4244.4544.0944.42197,518
4/21/201544.4544.5844.3044.39284,105
4/20/201544.6244.7344.4344.45236,349
4/17/201544.8244.8244.1544.41274,637
4/16/201544.9945.0544.8544.93380,685
4/15/201545.2545.3745.0145.02432,229
4/14/201545.0945.2144.8045.12258,314
4/13/201545.2245.3845.0845.10261,464
4/10/201545.1745.2645.0345.23223,877
4/9/201545.2245.2644.8145.13397,931
4/8/201545.0445.1644.8545.14252,132
4/7/201545.3445.3444.9344.95256,577
4/6/201544.7945.3544.7245.22257,240
4/2/201544.5645.0544.5644.89419,603
4/1/201544.5744.6044.2044.58662,883
3/31/201544.8044.9144.5944.63314,078
3/30/201544.5444.9944.4144.95311,291
3/27/201544.0044.4944.0044.42269,157
3/26/201544.0644.2543.9244.02255,205
3/25/201544.8444.8944.1944.24318,392
3/24/201545.2045.2344.8144.84359,666
3/23/201545.1445.4445.1145.11285,538
3/20/201545.0045.2145.0045.17236,719
3/19/201544.8444.9544.6844.87230,605
3/18/201544.3845.0444.0844.84334,222
3/17/201544.4044.5744.1944.492,999,070
3/16/201544.4244.6544.3344.576,174,740
3/13/201544.4944.4943.9344.21346,670
3/11/201544.0844.0843.5843.80294,504
3/10/201544.3444.3443.9244.03342,716
3/9/201544.5444.7544.4744.70215,776
3/6/201544.9844.9844.2944.43312,674
3/5/201545.1945.3244.9845.11284,081
3/4/201545.2245.2244.9445.08335,057
3/3/201545.4645.4645.0545.29438,011
3/2/201545.2645.4845.2145.471,429,180
2/27/201545.1245.4045.1245.26249,971
2/26/201545.0345.0344.7744.96443,436
2/25/201545.0145.0744.8144.92265,063
2/24/201544.9445.0644.8245.02249,396
2/23/201544.8444.9644.8244.93336,044
2/20/201544.5244.8944.3544.87488,218
2/19/201544.7744.8444.5644.61551,811
2/18/201544.3144.8244.3144.79425,409
2/17/201544.4044.5144.0644.42675,795
2/13/201544.1544.3644.0444.35490,021
2/12/201544.0544.2443.8944.24340,465
2/11/201543.8144.0543.6543.88571,913
2/10/201543.5243.7743.3043.70390,058
2/9/201543.5043.5043.1543.27382,204
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!