$47.15 -0.09 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund -

May. 27, 2016 | 04:00 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

FXG historical data

Date Open High Low Close Volume
5/27/201647.3047.3747.0347.15226,012
5/26/201646.9647.3246.9647.24394,720
5/25/201647.0147.0846.7946.92218,353
5/24/201646.6047.0446.6046.93365,458
5/23/201646.4346.6146.4246.49229,304
5/20/201646.6146.8046.3746.47214,391
5/19/201646.2446.6346.2146.62254,821
5/18/201646.6346.7246.1146.38384,091
5/17/201647.4647.5846.5946.71216,431
5/16/201647.4847.7647.4547.66217,665
5/13/201647.9647.9647.3647.46399,858
5/12/201647.8748.0647.7247.95284,553
5/11/201647.8647.9547.6047.67789,891
5/10/201647.4547.9547.4047.95301,769
5/9/201647.2147.6047.1647.37213,562
5/6/201646.5147.0846.5147.04172,291
5/5/201646.6246.8046.4146.59194,155
5/4/201646.3746.8146.3746.71196,766
5/3/201646.7446.8446.4446.56332,609
5/2/201646.5546.9746.5546.91526,830
4/29/201646.3746.5446.1446.45440,678
4/28/201646.0346.7846.0346.47244,258
4/27/201645.8946.1645.6646.05184,080
4/26/201645.7545.8845.6645.77242,919
4/25/201645.3845.7245.3345.68466,163
4/22/201645.1545.4745.0745.47395,215
4/21/201645.9745.9745.1645.16286,026
4/20/201646.1846.3245.9646.03558,857
4/19/201646.2646.3746.1246.19342,245
4/18/201646.0446.2545.9246.22267,250
4/15/201645.7746.1145.7746.09237,261
4/14/201646.1846.1845.7645.80260,130
4/13/201646.6246.6246.0546.20386,393
4/12/201646.2346.5646.1446.52321,890
4/11/201646.6546.7846.1846.18314,546
4/8/201646.5646.6446.4146.54344,468
4/7/201646.3746.5646.1846.37492,160
4/6/201646.1546.5746.1546.57258,046
4/5/201646.2246.2246.0346.09331,277
4/4/201646.6646.6946.2846.41523,270
4/1/201645.9346.7045.9346.70730,956
3/31/201646.2746.3746.0746.12258,380
3/30/201646.3146.4546.1546.332,520,580
3/29/201645.8246.2145.7946.21817,212
3/28/201645.5745.9045.5745.83608,828
3/24/201645.5045.5245.3445.50251,694
3/23/201645.6645.8545.5845.65357,954
3/22/201646.0546.1245.8645.90288,191
3/21/201646.1446.3146.0646.17347,710
3/18/201646.3646.4546.2346.27386,761
3/17/201645.9446.3745.9246.28329,807
3/16/201645.6646.0445.5445.98444,518
3/15/201645.5245.8145.5045.71118,979
3/14/201645.6945.8345.6345.74238,158
3/11/201645.6145.8345.4845.78262,896
3/10/201645.4945.6445.0245.34294,573
3/9/201645.2845.5045.2345.42201,397
3/8/201645.0745.4044.9745.13306,220
3/7/201645.1245.4645.0945.15640,328
3/4/201645.1945.5145.0845.33284,789
3/3/201644.8245.2944.6545.28673,559
3/2/201644.8645.0744.5845.071,831,470
3/1/201644.7845.0244.6644.92495,704
2/29/201644.5244.9444.4744.47377,812
2/26/201644.9545.0544.4744.56505,965
2/25/201644.3444.9044.3044.89296,857
2/24/201643.7444.2943.6344.22335,516
2/23/201643.7044.0943.7043.99330,108
2/22/201643.8543.9443.7143.87508,148
2/19/201643.4943.7443.3043.65957,243
2/18/201643.8143.8143.4443.65743,076
2/17/201643.5843.9543.5343.85390,176
2/16/201643.1843.5143.0443.43347,786
2/12/201642.2242.7642.0442.761,844,500
2/11/201642.0842.3341.7942.121,225,100
2/10/201642.9143.3142.7442.82657,681
2/9/201642.2642.9642.2542.732,059,380
2/8/201642.4342.6542.0342.55638,272
2/5/201642.9643.2242.5242.631,627,230
2/4/201643.0943.1942.6442.82652,989
2/3/201643.5243.6142.8043.211,072,380
2/2/201643.7543.7543.3643.43809,906
2/1/201643.2544.1943.2544.07541,343
1/29/201642.7543.4742.7543.45472,958
1/28/201642.2842.7342.1242.58200,450
1/27/201642.1542.5141.7742.01283,041
1/26/201641.9142.3741.8942.18131,868
1/25/201642.1142.1841.7241.76638,807
1/22/201641.9842.3541.8342.27322,337
1/21/201641.6741.7641.2641.48438,992
1/20/201641.5041.8540.6241.571,395,120
1/19/201642.3642.4841.6941.981,994,120
1/15/201642.1342.5041.5242.03853,166
1/14/201643.0243.2042.5742.90584,331
1/13/201643.8543.8542.8642.92359,334
1/12/201643.7143.8443.3743.78238,375
1/11/201643.3743.5542.9843.41465,703
1/8/201643.5843.6743.1243.20383,168
1/7/201643.3543.7543.1743.33428,185
1/6/201643.6744.0743.6643.87210,404
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center