$39.88 -0.01 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Oct. 30, 2014 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
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
10/8/201439.0639.6338.9339.62261,027
10/7/201439.2739.4539.0439.06134,226
10/6/201439.5839.5839.1039.36241,165
10/3/201439.0239.5438.9739.48301,470
10/2/201438.6738.9338.4238.79658,434
10/1/201438.9738.9738.5738.66462,685
9/30/201439.0539.1738.8939.07312,624
9/29/201438.6739.0638.6639.001,153,660
9/26/201438.9139.0638.7438.97120,360
9/25/201439.3539.3538.7738.82155,693
9/24/201439.0039.4538.9839.39410,125
9/23/201439.1639.1738.9438.94163,374
9/22/201439.6039.6039.2139.26227,137
9/19/201439.9740.0839.6639.70145,808
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center