$45.30 0.00 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSE ARCA

Dec. 8, 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
12/8/201644.8545.3744.7945.30277,503
12/7/201644.5545.0644.4345.01507,764
12/6/201644.3744.5544.3444.55742,608
12/5/201644.1244.3544.1144.33673,031
12/2/201643.8944.1443.8744.04655,320
12/1/201644.1244.1343.7043.791,008,480
11/30/201644.6044.6944.1444.16955,201
11/29/201644.5144.7844.5144.711,361,470
11/28/201644.6244.6944.3944.4921,516,500
11/25/201644.3744.6944.3744.692,154,640
11/23/201644.5544.6544.2144.356,695,820
11/21/201644.2944.7344.2544.62321,467
11/18/201644.6244.6844.4744.55241,671
11/17/201644.7344.7744.3244.61360,205
11/16/201644.5544.8244.5344.76340,281
11/15/201644.3444.7544.2244.61592,068
11/14/201643.7644.3043.7144.18974,231
11/11/201643.8343.9443.4843.821,820,820
11/10/201645.2345.2343.9143.98789,664
11/9/201645.1045.4544.8445.24580,084
11/8/201645.2546.0045.2545.88261,031
11/7/201645.1745.5745.1445.48196,444
11/4/201645.2045.2044.6944.72198,638
11/3/201645.9745.9745.2245.31218,100
11/2/201645.9046.1245.7845.90271,078
11/1/201646.1346.2645.8245.94566,236
10/31/201646.0646.1845.9946.07163,465
10/28/201645.6046.1745.6045.98438,403
10/27/201645.9046.0745.6245.64500,354
10/26/201645.9446.0945.8545.87630,677
10/25/201646.0546.1545.9746.03157,271
10/24/201645.9346.1445.9346.00151,216
10/21/201645.7345.8445.5345.79166,331
10/20/201645.6945.8545.5045.59140,011
10/19/201645.7545.7545.4545.65169,190
10/18/201645.7945.9745.7945.84483,927
10/17/201645.6645.7545.5045.55144,494
10/14/201645.8045.9145.6645.67405,776
10/13/201645.5945.9145.4545.74371,511
10/12/201645.6945.9045.6445.84208,573
10/11/201646.0346.1045.5545.68156,949
10/10/201645.8346.1945.8346.12191,389
10/7/201646.1146.1145.3645.69369,393
10/6/201645.9646.3145.9446.18155,946
10/5/201646.0146.1145.8846.05278,331
10/4/201646.2846.3545.8345.88822,214
10/3/201646.3746.3746.1546.29904,978
9/30/201646.1646.6246.1646.43325,954
9/29/201646.2246.3545.9245.97174,513
9/28/201646.0746.2646.0046.24113,737
9/27/201645.9746.1645.8846.04173,476
9/26/201646.0346.1245.9145.93157,430
9/23/201646.5246.5946.2246.24148,977
9/22/201646.3346.6246.3046.59529,638
9/21/201645.7946.1945.6146.11211,914
9/20/201646.1146.1545.8145.81188,252
9/19/201646.0446.2145.9345.94183,848
9/16/201646.0146.0545.7845.93151,159
9/15/201645.8246.2345.7246.18171,428
9/14/201646.0346.1745.8045.90267,247
9/13/201646.4046.4845.8946.02512,508
9/12/201645.9946.7345.9746.63282,218
9/9/201647.2747.2746.1146.11314,958
9/8/201647.8147.8647.5347.57195,075
9/7/201648.2848.2847.7347.92173,942
9/6/201648.4948.4948.1648.44212,018
9/2/201648.0948.4548.0948.41167,778
9/1/201648.0748.1147.7947.94404,087
8/31/201648.0048.1647.8948.13134,268
8/30/201648.2248.2247.8848.00115,367
8/29/201648.0748.3347.8448.32195,609
8/26/201648.2848.4547.8648.00153,497
8/25/201648.2748.5148.2048.22220,933
8/24/201648.5248.5248.2348.29181,300
8/23/201648.7748.7748.5148.52393,491
8/22/201648.5748.7048.4948.69177,780
8/19/201648.4348.5948.2948.57667,754
8/18/201648.3048.5448.3048.50193,668
8/17/201648.1448.3247.8848.30241,290
8/16/201648.3348.3948.1048.12476,383
8/15/201649.0649.0748.8248.84293,877
8/12/201648.8149.0148.8148.96407,895
8/11/201649.0849.1448.7848.79223,822
8/10/201649.0349.1048.9049.00269,635
8/9/201648.7649.0948.7548.99517,692
8/8/201648.8948.8948.6548.73198,833
8/5/201648.6648.9848.6648.81387,842
8/4/201648.5048.6848.3248.46230,906
8/3/201648.5448.5448.1948.41164,968
8/2/201648.9148.9948.3648.56258,141
8/1/201649.0149.0948.7748.95294,051
7/29/201648.7749.1448.7549.07274,524
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center