$42.79 +0.03 (%) FstTr ET AlDex Shs Consumer Staples AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXG historical data

Date Open High Low Close Volume
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
11/25/201441.8342.0141.7641.88238,006
11/24/201441.8342.0041.7541.82251,708
11/21/201442.2442.2741.8341.84288,961
11/20/201442.0142.0741.7641.85516,397
11/19/201442.0042.1741.9542.15387,804
11/18/201441.9542.1641.9542.07264,681
11/17/201441.5341.9641.5341.93277,412
11/14/201441.7541.7541.4441.54206,974
11/13/201441.5741.9041.5041.69195,574
11/12/201441.5541.6341.3041.58196,052
11/11/201441.7841.8541.5241.66246,343
11/10/201441.6441.7841.4441.78223,528
11/7/201441.5341.6241.3541.59218,328
11/6/201441.2141.5341.1741.52336,932
11/5/201441.2041.3641.0141.07576,453
11/4/201440.6741.1140.6740.971,312,840
11/3/201440.6840.8840.6040.792,000,370
10/31/201440.9140.9140.4540.59430,563
10/30/201439.8640.3239.7740.19416,348
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center