$44.30 -0.01 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Apr. 27, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
4/24/201544.3744.5144.2744.31185,491
4/23/201544.3244.4644.2444.34181,259
4/22/201544.4244.4544.0944.42197,518
4/21/201544.4544.5844.3044.39284,105
4/20/201544.6244.7344.4344.45236,349
4/17/201544.8244.8244.1544.41274,637
4/16/201544.9945.0544.8544.93380,685
4/15/201545.2545.3745.0145.02432,229
4/14/201545.0945.2144.8045.12258,314
4/13/201545.2245.3845.0845.10261,464
4/10/201545.1745.2645.0345.23223,877
4/9/201545.2245.2644.8145.13397,931
4/8/201545.0445.1644.8545.14252,132
4/7/201545.3445.3444.9344.95256,577
4/6/201544.7945.3544.7245.22257,240
4/2/201544.5645.0544.5644.89419,603
4/1/201544.5744.6044.2044.58662,883
3/31/201544.8044.9144.5944.63314,078
3/30/201544.5444.9944.4144.95311,291
3/27/201544.0044.4944.0044.42269,157
3/26/201544.0644.2543.9244.02255,205
3/25/201544.8444.8944.1944.24318,392
3/24/201545.2045.2344.8144.84359,666
3/23/201545.1445.4445.1145.11285,538
3/20/201545.0045.2145.0045.17236,719
3/19/201544.8444.9544.6844.87230,605
3/18/201544.3845.0444.0844.84334,222
3/17/201544.4044.5744.1944.492,999,070
3/16/201544.4244.6544.3344.576,174,740
3/13/201544.4944.4943.9344.21346,670
3/11/201544.0844.0843.5843.80294,504
3/10/201544.3444.3443.9244.03342,716
3/9/201544.5444.7544.4744.70215,776
3/6/201544.9844.9844.2944.43312,674
3/5/201545.1945.3244.9845.11284,081
3/4/201545.2245.2244.9445.08335,057
3/3/201545.4645.4645.0545.29438,011
3/2/201545.2645.4845.2145.471,429,180
2/27/201545.1245.4045.1245.26249,971
2/26/201545.0345.0344.7744.96443,436
2/25/201545.0145.0744.8144.92265,063
2/24/201544.9445.0644.8245.02249,396
2/23/201544.8444.9644.8244.93336,044
2/20/201544.5244.8944.3544.87488,218
2/19/201544.7744.8444.5644.61551,811
2/18/201544.3144.8244.3144.79425,409
2/17/201544.4044.5144.0644.42675,795
2/13/201544.1544.3644.0444.35490,021
2/12/201544.0544.2443.8944.24340,465
2/11/201543.8144.0543.6543.88571,913
2/10/201543.5243.7743.3043.70390,058
2/9/201543.5043.5043.1543.27382,204
2/6/201543.6443.8043.4543.61900,311
2/5/201543.4643.5943.4043.56399,353
2/4/201543.1543.6443.1143.382,817,840
2/3/201543.1043.1642.7743.12446,548
2/2/201542.6042.9041.9242.901,191,820
1/30/201543.2743.3342.4142.47521,309
1/29/201543.2843.4442.8343.43394,771
1/28/201543.8844.0643.1243.16332,413
1/27/201543.7843.9843.5143.81535,299
1/26/201543.7244.0643.6544.03472,649
1/23/201543.8343.9243.7343.75422,051
1/22/201543.7443.9743.3343.93657,869
1/21/201543.2543.5943.1143.561,398,760
1/20/201543.2943.3442.7843.231,600,990
1/16/201542.5443.1342.5443.11687,606
1/15/201542.9142.9542.5142.65347,558
1/14/201542.2542.6642.1342.63456,578
1/13/201542.9143.2042.2742.57450,891
1/12/201543.0143.1442.6142.70359,677
1/9/201543.3243.3242.9843.05634,378
1/8/201542.8943.3142.8943.28472,247
1/6/201542.0342.2741.5541.731,348,980
1/5/201542.1642.1941.7241.831,431,840
1/2/201542.7942.7941.9642.281,039,940
12/31/201443.1843.1842.5742.57415,094
12/30/201443.2543.3443.0143.033,029,110
12/29/201443.3543.3743.0943.28657,539
12/26/201443.5043.5543.3543.39130,123
12/24/201443.4543.4643.2443.34304,272
12/23/201443.2943.4043.1443.31256,069
12/22/201442.9143.2542.8843.25298,316
12/19/201442.8743.0042.6742.79398,141
12/18/201442.5142.7742.2342.76335,441
12/17/201441.4242.0241.2841.95302,037
12/16/201441.2842.1441.2841.28358,743
12/15/201441.7741.9141.1741.42328,788
12/12/201442.0942.4341.6441.67402,504
12/11/201442.0842.6842.0842.37223,509
12/10/201442.3042.4541.9241.96219,628
12/9/201442.1542.4341.8942.34804,984
12/8/201442.5742.8342.3142.44256,390
12/5/201442.4642.6242.4542.60180,834
12/4/201442.4642.5742.2942.40218,655
12/3/201442.4342.4442.2142.38238,057
12/2/201442.4742.5042.2342.371,290,680
12/1/201442.9242.9242.3542.391,160,290
11/28/201442.3342.8342.3242.66123,888
11/26/201441.9242.2641.9242.26301,329
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center