FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund $39.84

up +0.09


11/7/2014 03:59 PM  |  NYSEARCA : FXG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
7/11/201439.8339.8939.6339.84124,641
7/10/201439.3939.8539.3039.75260,641
7/9/201439.8039.8939.7139.73226,311
7/8/201439.9240.0239.6539.67171,861
7/7/201440.0640.1039.9440.001,250,600
7/3/201439.9740.1639.9740.10155,482
7/2/201440.0740.0739.8639.89326,154
7/1/201439.9040.1139.8239.96415,776
6/30/201439.7539.9739.7139.81374,657
6/27/201439.5439.8339.5439.83103,819
6/26/201439.6939.6939.4139.60201,719
6/25/201439.5239.6339.4639.61242,499
6/24/201439.8539.8539.5839.62247,413
6/20/201440.3540.3940.2740.33179,481
6/19/201440.2140.2940.1440.26258,078
6/18/201439.9140.1439.7640.13955,685
6/17/201439.5539.8639.5439.83178,458
6/16/201439.4139.6239.3539.596,715,130
6/13/201439.4339.4439.2439.41116,930
6/12/201439.5039.6139.3239.42154,630
6/11/201439.5439.5639.4039.54128,925
6/10/201439.5939.6839.4939.62321,505
6/9/201439.8239.8239.5839.65204,401
6/6/201439.5639.7739.5239.77124,788
6/5/201439.4039.5639.2539.54195,792
6/4/201439.2039.4439.1839.43217,088
6/3/201439.3539.3539.1939.26140,012
6/2/201439.3739.4339.1339.28560,115
5/30/201439.1339.2839.0839.27223,359
5/29/201438.8239.1638.8239.14166,151
5/28/201438.6138.6138.4538.50156,161
5/27/201438.4038.6238.3338.54197,112
5/23/201438.0438.1938.0438.1580,398
5/22/201438.1838.1837.9238.09266,985
5/21/201438.0938.0937.8238.09182,956
5/20/201438.0538.0537.7837.87110,844
5/19/201438.0238.1137.9338.0586,966
5/16/201437.7638.0537.7338.0545,512
5/15/201437.8937.8937.5437.73238,925
5/13/201437.9938.2537.9938.14236,752
5/12/201437.7137.8837.7137.88201,594
5/8/201436.9737.5436.9737.20243,143
5/7/201436.7537.0136.6136.98246,643
5/6/201436.8636.9136.6236.65187,930
5/5/201436.7436.9236.5436.89119,905
5/2/201436.7936.9436.7236.88137,418
5/1/201436.8636.8636.6336.79184,076
4/30/201436.5236.8236.4536.81136,564
4/29/201436.5836.6436.4136.41217,899
4/28/201436.3836.6536.2636.5097,013
4/25/201436.4036.6636.1736.29107,129
4/24/201436.5536.6836.3236.46157,591
4/23/201436.5636.7236.5036.50136,686
4/22/201436.5436.6536.4936.59137,913
4/21/201436.5336.5336.4236.5078,087
4/17/201436.3636.5036.2636.50186,485
4/16/201436.1736.3936.1236.39108,375
4/15/201435.8336.0235.4335.88155,169
4/14/201435.7936.0135.6435.8885,726
4/11/201435.7936.0235.6035.63180,371
4/10/201436.5936.6935.8735.97176,137
4/9/201436.3236.5536.2536.5573,286
4/8/201436.3336.4036.1336.27119,748
4/7/201436.5336.6536.3136.3187,527
4/4/201437.0437.1336.5336.56136,104
4/3/201436.9837.0336.8337.01129,782
4/2/201436.9637.0336.7936.99243,532
4/1/201436.9836.9836.7236.91169,502
3/31/201436.6736.9036.6236.88223,847
3/28/201436.2936.5536.2936.5074,158
3/27/201436.3036.3436.1336.20113,170
3/26/201436.4536.5236.2936.31134,583
3/25/201436.5236.5336.2236.34200,995
3/24/201436.7336.8036.2036.29126,634
3/21/201436.6636.8436.5036.52196,348
3/20/201436.3336.5936.2336.58115,290
3/19/201436.7336.7736.2136.41173,876
3/18/201436.7136.8036.6136.76149,778
3/17/201436.6736.7536.5036.59189,871
3/14/201436.3536.7136.2836.51140,923
3/13/201436.7836.7936.2336.29149,928
3/12/201436.6336.8636.5036.68552,567
3/11/201436.8436.8936.6136.67106,182
3/10/201436.8236.8936.7136.82170,418
3/7/201436.8436.8436.6336.79105,480
3/6/201436.9536.9936.7236.78339,731
3/5/201436.9036.9336.7036.85117,199
3/4/201436.4936.8436.4936.84213,798
3/3/201436.0236.3635.9536.26436,807
2/28/201436.1136.5736.1136.32249,670
2/27/201436.1336.1635.9636.10171,502
2/26/201436.2036.3236.0036.06205,048
2/25/201436.2036.4436.1336.22186,023
2/24/201436.0336.3736.0336.18108,998
2/21/201435.9536.0635.8236.03111,947
2/20/201435.4435.9435.4435.88264,619
2/19/201435.4535.5035.2335.39180,908
2/18/201435.2935.4335.2035.41167,875
2/14/201435.0035.3234.9935.26143,671
2/13/201434.6035.2434.6035.21143,358
Trading Center