$42.82 +0.09 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
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
1/5/201644.0044.1843.8244.12409,713
1/4/201643.9043.9543.4843.94776,538
12/31/201544.8244.8544.3644.45278,376
12/30/201545.1045.1044.9244.93199,891
12/29/201544.9945.1944.9945.15293,265
12/28/201544.7744.8744.6144.84322,477
12/24/201544.9745.0644.9144.92115,234
12/23/201544.9345.0444.8544.99211,970
12/22/201544.3744.9344.2444.87515,109
12/21/201544.0544.3143.9544.25404,106
12/18/201544.1644.1643.8143.81188,197
12/17/201544.7844.8344.2644.33195,196
12/16/201544.2044.8744.1044.80315,006
12/15/201544.0044.1643.8644.03152,769
12/14/201543.5543.8143.3043.76372,306
12/11/201543.6043.9043.4243.56254,106
12/10/201544.0644.2943.9043.98140,333
12/9/201544.2344.5743.8844.05139,129
12/8/201543.9444.4043.7644.35168,691
12/7/201544.2044.3844.0444.20225,966
12/4/201543.6144.2543.6144.23161,256
12/3/201543.8744.1443.3643.54209,215
12/2/201543.9744.0543.7043.73283,580
12/1/201543.9544.1443.8844.02349,342
11/30/201544.1844.1843.7343.78380,423
11/27/201543.9044.1843.9044.1273,874
11/25/201543.5244.0443.5243.92207,327
11/24/201543.1543.6243.1443.50184,376
11/23/201542.5543.3542.5543.27243,518
11/20/201542.8842.9842.4842.51327,824
11/19/201542.8342.9842.6942.72288,549
11/18/201542.2742.8642.2742.81234,177
11/17/201542.4442.6142.0542.17319,370
11/16/201541.6642.4041.6642.40197,075
11/13/201541.9842.0741.6441.72209,136
11/12/201542.7942.7942.0842.09248,424
11/11/201543.3943.3943.0643.07175,655
11/10/201543.0743.3043.0743.22346,718
11/9/201543.1743.2442.8643.10334,889
11/6/201543.9643.9943.0443.30339,180
11/5/201543.7343.9343.5443.89262,908
11/4/201544.0244.1043.5643.75244,270
11/3/201543.9644.0543.5643.96600,752
10/30/201543.7744.1943.7543.93447,513
10/29/201544.1144.1143.7343.83219,184
10/28/201544.2044.3143.7844.20351,327
10/27/201543.8444.3643.6444.36345,537
10/26/201544.3544.3644.0044.04378,057
10/23/201544.7644.7644.2044.43328,830
10/22/201543.8344.5543.8344.47425,668
10/21/201543.7443.9543.6243.64168,734
10/20/201543.6343.8043.5743.64252,338
10/19/201543.4443.7743.4443.72357,141
10/16/201543.0843.5843.0843.57211,276
10/15/201542.8743.0642.6043.04250,458
10/14/201543.2543.2542.6242.72188,428
10/13/201543.5743.7143.2143.23350,514
10/12/201543.6343.7643.5743.75705,940
10/9/201543.4243.7843.3843.59451,174
10/8/201542.6643.4242.6343.34352,339
10/7/201542.9743.0642.3842.741,573,360
10/6/201543.4743.4943.0043.06312,568
10/5/201542.9643.6042.9643.52744,174
10/2/201541.4942.6641.4542.64283,674
10/1/201541.9742.0841.5041.94419,331
9/30/201541.8142.0241.5041.91527,049
9/29/201541.5741.6841.1341.45799,971
9/28/201542.4842.4841.3641.49649,935
9/25/201542.8343.1442.4642.65240,385
9/24/201542.2242.5442.0642.46225,004
9/23/201542.5942.6442.3042.51139,330
9/22/201542.9743.0442.4442.67245,583
9/21/201543.4943.7243.2343.43302,320
9/18/201543.3843.8043.2143.28265,026
9/17/201543.9744.4943.8043.95557,096
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center