$45.98 -0.26 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund -

Sep. 26, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
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
7/18/201649.0449.1148.8848.98152,722
7/15/201648.9949.1648.9849.02272,354
7/14/201648.8649.1548.8648.92246,034
7/13/201648.7848.9848.6648.92461,336
7/12/201649.1549.1648.7148.73395,636
7/11/201649.3249.3249.0949.17361,733
7/8/201648.8749.3248.7649.31320,049
7/7/201648.9349.1548.5748.71244,114
7/6/201648.0948.5548.0048.47375,565
7/5/201648.1248.3347.8448.09390,107
7/1/201648.4648.6148.0648.14509,325
6/30/201647.1648.3847.1648.37602,372
6/29/201646.7547.1146.7547.08461,885
6/28/201646.3946.5246.1346.51553,538
6/27/201646.4446.4545.9246.16561,650
6/24/201646.4847.2246.2546.64468,694
6/23/201647.3747.6047.3147.60202,601
6/22/201647.2047.3647.1047.10257,140
6/21/201647.5447.6347.4547.48160,471
6/20/201647.4047.7347.3747.40205,838
6/17/201647.2647.3046.9647.18351,830
6/16/201646.6847.3646.6847.34378,137
6/15/201646.9847.1746.8846.92169,254
6/14/201646.9047.0346.7046.97229,906
6/13/201647.5447.6246.9646.98173,895
6/10/201647.6547.8047.4647.69294,352
6/9/201647.4547.8747.4147.79188,791
6/8/201647.5047.5947.4547.51334,213
6/7/201647.5047.7047.4447.50234,089
6/6/201647.6147.6347.2747.46214,800
6/3/201647.3847.6447.3647.59284,230
6/2/201647.2647.4347.1547.43696,012
6/1/201646.8847.3346.8847.311,232,020
5/31/201647.3247.3946.7946.91246,761
5/27/201647.3047.3747.0347.15226,012
5/26/201646.9647.3246.9647.24394,720
5/25/201647.0147.0846.7946.92218,353
5/24/201646.6047.0446.6046.93365,458
5/23/201646.4346.6146.4246.49229,304
5/20/201646.6146.8046.3746.47214,391
5/19/201646.2446.6346.2146.62254,821
5/18/201646.6346.7246.1146.38384,091
5/17/201647.4647.5846.5946.71216,431
5/16/201647.4847.7647.4547.66217,665
5/13/201647.9647.9647.3647.46399,858
5/12/201647.8748.0647.7247.95284,553
5/11/201647.8647.9547.6047.67789,891
5/10/201647.4547.9547.4047.95301,769
5/9/201647.2147.6047.1647.37213,562
5/6/201646.5147.0846.5147.04172,291
5/5/201646.6246.8046.4146.59194,155
5/4/201646.3746.8146.3746.71196,766
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center