$49.07 +0.30 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund -

Jul. 29, 2016 | 03:59 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
7/28/201648.3648.8548.2348.77162,072
7/27/201648.9348.9348.1648.31342,647
7/26/201649.1849.3348.8448.88181,404
7/25/201649.1249.2949.0049.22146,320
7/22/201648.8249.1648.8249.11243,093
7/21/201648.9348.9348.6548.81133,157
7/20/201649.0949.0948.8748.94229,686
7/19/201648.9449.0548.8749.05122,780
7/18/201649.0449.1148.8848.98152,722
7/15/201648.9949.1648.9849.02272,354
7/14/201648.8649.1548.8648.92246,034
7/13/201648.7848.9848.6648.92461,336
7/12/201649.1549.1648.7148.73395,636
7/11/201649.3249.3249.0949.17361,733
7/8/201648.8749.3248.7649.31320,049
7/7/201648.9349.1548.5748.71244,114
7/6/201648.0948.5548.0048.47375,565
7/5/201648.1248.3347.8448.09390,107
7/1/201648.4648.6148.0648.14509,325
6/30/201647.1648.3847.1648.37602,372
6/29/201646.7547.1146.7547.08461,885
6/28/201646.3946.5246.1346.51553,538
6/27/201646.4446.4545.9246.16561,650
6/24/201646.4847.2246.2546.64468,694
6/23/201647.3747.6047.3147.60202,601
6/22/201647.2047.3647.1047.10257,140
6/21/201647.5447.6347.4547.48160,471
6/20/201647.4047.7347.3747.40205,838
6/17/201647.2647.3046.9647.18351,830
6/16/201646.6847.3646.6847.34378,137
6/15/201646.9847.1746.8846.92169,254
6/14/201646.9047.0346.7046.97229,906
6/13/201647.5447.6246.9646.98173,895
6/10/201647.6547.8047.4647.69294,352
6/9/201647.4547.8747.4147.79188,791
6/8/201647.5047.5947.4547.51334,213
6/7/201647.5047.7047.4447.50234,089
6/6/201647.6147.6347.2747.46214,800
6/3/201647.3847.6447.3647.59284,230
6/2/201647.2647.4347.1547.43696,012
6/1/201646.8847.3346.8847.311,232,020
5/31/201647.3247.3946.7946.91246,761
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center