$39.71 -0.14 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Sep. 19, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
9/18/201439.8539.9039.6939.85214,932
9/17/201440.0240.0739.8139.91133,493
9/16/201439.5140.0139.5139.98150,396
9/15/201439.6039.6039.4539.57108,006
9/12/201439.7139.8439.4039.52153,656
9/11/201439.4639.7739.4539.76246,707
9/10/201439.4039.6439.2939.62171,680
9/9/201439.7039.7039.3639.40161,425
9/8/201439.7039.7739.5139.60124,186
9/5/201439.6439.6939.2839.68171,204
9/4/201439.5339.7039.3339.39195,301
9/3/201439.8939.8939.4239.45185,303
9/2/201439.4839.7239.4239.58481,360
8/29/201439.4639.5139.3439.48196,122
8/28/201439.2639.4339.2239.43153,959
8/27/201439.3439.3939.2639.38110,651
8/26/201439.4339.4339.2639.29250,282
8/25/201439.2639.3939.2139.38201,272
8/22/201439.1639.2539.0239.12203,202
8/21/201439.1839.2839.0639.07141,634
8/20/201439.1039.2239.0539.18349,907
8/19/201439.0839.2039.0639.13229,728
8/18/201439.0839.1238.9138.961,260,850
8/15/201438.9439.1138.6238.88310,691
8/14/201438.7538.8538.7238.83148,654
8/13/201438.6238.7838.5538.66252,514
8/12/201438.5138.5538.3638.49462,752
8/11/201438.1938.6338.1938.578,666,790
8/8/201437.8038.0837.6138.0375,085
8/7/201438.0138.0537.6237.73125,751
8/6/201437.3737.9037.1837.75503,206
8/5/201437.9738.1937.6437.79294,976
8/4/201438.0838.1537.8938.08667,177
8/1/201437.6138.1237.6138.00545,875
7/31/201438.3338.3337.7037.70516,439
7/30/201438.9539.0338.5538.59189,129
7/29/201439.3239.3638.8538.85405,827
7/28/201439.7239.7339.3239.347,402,190
7/25/201439.8239.8239.5839.60117,751
7/24/201439.6939.9539.6539.89134,203
7/23/201439.7039.7039.5439.58114,240
7/22/201439.1439.6839.0939.67170,691
7/21/201439.2339.2339.0139.031,018,790
7/18/201439.0339.4339.0339.40125,976
7/17/201439.2639.3638.9338.94154,177
7/16/201439.6039.6739.2939.32226,746
7/15/201439.9439.9439.4939.52137,768
7/14/201440.0540.0539.9039.95172,246
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center