$44.54 -0.57 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Mar. 6, 2015 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
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
2/6/201543.6443.8043.4543.61900,311
2/5/201543.4643.5943.4043.56399,353
2/4/201543.1543.6443.1143.382,817,840
2/3/201543.1043.1642.7743.12446,548
2/2/201542.6042.9041.9242.901,191,820
1/30/201543.2743.3342.4142.47521,309
1/29/201543.2843.4442.8343.43394,771
1/28/201543.8844.0643.1243.16332,413
1/27/201543.7843.9843.5143.81535,299
1/26/201543.7244.0643.6544.03472,649
1/23/201543.8343.9243.7343.75422,051
1/22/201543.7443.9743.3343.93657,869
1/21/201543.2543.5943.1143.561,398,760
1/20/201543.2943.3442.7843.231,600,990
1/16/201542.5443.1342.5443.11687,606
1/15/201542.9142.9542.5142.65347,558
1/14/201542.2542.6642.1342.63456,578
1/13/201542.9143.2042.2742.57450,891
1/12/201543.0143.1442.6142.70359,677
1/9/201543.3243.3242.9843.05634,378
1/8/201542.8943.3142.8943.28472,247
1/6/201542.0342.2741.5541.731,348,980
1/5/201542.1642.1941.7241.831,431,840
1/2/201542.7942.7941.9642.281,039,940
12/31/201443.1843.1842.5742.57415,094
12/30/201443.2543.3443.0143.033,029,110
12/29/201443.3543.3743.0943.28657,539
12/26/201443.5043.5543.3543.39130,123
12/24/201443.4543.4643.2443.34304,272
12/23/201443.2943.4043.1443.31256,069
12/22/201442.9143.2542.8843.25298,316
12/19/201442.8743.0042.6742.79398,141
12/18/201442.5142.7742.2342.76335,441
12/17/201441.4242.0241.2841.95302,037
12/16/201441.2842.1441.2841.28358,743
12/15/201441.7741.9141.1741.42328,788
12/12/201442.0942.4341.6441.67402,504
12/11/201442.0842.6842.0842.37223,509
12/10/201442.3042.4541.9241.96219,628
12/9/201442.1542.4341.8942.34804,984
12/8/201442.5742.8342.3142.44256,390
12/5/201442.4642.6242.4542.60180,834
12/4/201442.4642.5742.2942.40218,655
12/3/201442.4342.4442.2142.38238,057
12/2/201442.4742.5042.2342.371,290,680
12/1/201442.9242.9242.3542.391,160,290
11/28/201442.3342.8342.3242.66123,888
11/26/201441.9242.2641.9242.26301,329
11/25/201441.8342.0141.7641.88238,006
11/24/201441.8342.0041.7541.82251,708
11/21/201442.2442.2741.8341.84288,961
11/20/201442.0142.0741.7641.85516,397
11/19/201442.0042.1741.9542.15387,804
11/18/201441.9542.1641.9542.07264,681
11/17/201441.5341.9641.5341.93277,412
11/14/201441.7541.7541.4441.54206,974
11/13/201441.5741.9041.5041.69195,574
11/12/201441.5541.6341.3041.58196,052
11/11/201441.7841.8541.5241.66246,343
11/10/201441.6441.7841.4441.78223,528
11/7/201441.5341.6241.3541.59218,328
11/6/201441.2141.5341.1741.52336,932
11/5/201441.2041.3641.0141.07576,453
11/4/201440.6741.1140.6740.971,312,840
11/3/201440.6840.8840.6040.792,000,370
10/31/201440.9140.9140.4540.59430,563
10/30/201439.8640.3239.7740.19416,348
10/29/201439.9340.0339.5639.89307,724
10/28/201439.6539.9039.6339.89373,881
10/27/201439.4339.6939.4239.53351,587
10/24/201439.2939.5239.2139.50296,284
10/23/201439.4639.5939.2039.24418,025
10/22/201439.4739.5639.1639.17652,939
10/21/201438.9639.4138.8839.38550,528
10/20/201438.0238.8638.0238.835,770,980
10/17/201437.7838.2337.6138.09359,606
10/16/201437.4337.8237.3137.42383,437
10/15/201438.3638.2137.2537.98727,149
10/14/201438.3838.6138.2438.36405,763
10/13/201438.8438.9338.1938.221,656,160
10/10/201439.0939.4138.8538.85316,154
10/9/201439.5839.6939.1039.12235,955
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center