$59.11 +0.16 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
11/21/201459.5559.6459.0459.11254,891
11/20/201458.7959.0958.6058.95315,855
11/19/201459.3659.3658.9558.99520,429
11/18/201458.4959.4758.4959.40193,272
11/17/201457.8958.4857.8958.43217,014
11/14/201458.4758.4757.7957.98222,037
11/13/201458.4558.7558.1558.45260,860
11/12/201458.1958.4758.0558.43152,130
11/11/201458.2558.5658.1158.42270,966
11/10/201457.8758.3257.7458.19185,389
11/7/201458.4658.4657.5457.77187,056
11/6/201458.4559.0358.4158.97267,246
11/5/201459.1159.1958.2358.32351,163
11/4/201458.8059.0658.3458.71435,490
11/3/201459.0059.3458.8659.05456,328
10/31/201459.6859.6858.7958.94392,978
10/30/201457.7558.6557.7558.51434,240
10/29/201458.0358.1957.5157.87239,392
10/28/201457.7557.9757.4257.95323,040
10/27/201457.5257.5857.1557.54320,017
10/24/201456.8557.5056.7857.45232,309
10/23/201456.3657.0356.2356.70265,339
10/22/201456.3856.3855.7655.81656,033
10/21/201455.1156.2455.1156.21558,310
10/20/201454.1154.6253.9854.597,461,080
10/17/201454.1154.4953.7254.13357,884
10/16/201452.3253.8452.0653.31331,827
10/15/201452.9353.2451.5053.00764,117
10/14/201453.8354.0952.7853.32465,460
10/13/201454.5454.7953.5553.581,554,140
10/10/201455.0555.7454.5454.56274,440
10/9/201456.2256.2755.1955.23288,036
10/8/201455.2056.3855.0156.33295,022
10/7/201455.7055.8255.1955.20216,040
10/6/201456.6556.8855.8055.94238,858
10/3/201455.8256.5255.7456.38352,425
10/2/201455.2155.5254.5155.33773,846
10/1/201455.7455.7455.0055.21440,322
9/30/201456.4656.4655.7955.79220,860
9/29/201455.6756.5855.6756.421,160,290
9/26/201456.3956.4856.0056.31128,730
9/25/201457.1157.1156.2056.23205,604
9/24/201456.3757.2456.3557.24295,411
9/23/201456.5056.7056.2656.34151,382
9/22/201456.9557.0356.4856.66216,716
9/19/201457.2857.4656.9457.14200,374
9/18/201456.7957.0656.7457.06200,866
9/17/201456.6956.9656.3556.68162,612
9/16/201455.7456.7055.5956.66169,071
9/15/201456.2156.3955.6455.86130,467
9/12/201456.8456.8956.0256.20158,617
9/11/201456.4556.7956.3156.79262,198
9/10/201456.5356.6956.2856.67152,368
9/9/201456.6056.8256.3756.45227,991
9/8/201456.1656.6256.1656.60191,051
9/5/201455.8756.1955.5556.19116,315
9/4/201456.5056.5755.7155.88124,166
9/3/201456.8456.8456.2556.33295,251
9/2/201456.4456.4956.0756.30381,000
8/29/201456.1156.4756.0756.32170,189
8/28/201455.8256.0655.8155.98326,430
8/27/201455.9056.0655.8055.94144,873
8/26/201455.6755.9655.5855.89203,774
8/25/201455.5855.6955.3255.61217,243
8/22/201455.2655.3555.0355.24141,573
8/21/201455.2955.3955.1055.15157,408
8/20/201455.0955.3254.9255.25287,627
8/19/201454.9155.2154.6555.20169,380
8/18/201454.5054.8254.2554.751,011,710
8/15/201454.4754.4753.7354.19264,637
8/14/201453.6154.1253.6154.12163,937
8/13/201452.9753.5752.9553.55162,828
8/12/201452.9353.0352.7752.94140,531
8/11/201453.1653.3852.9052.991,128,360
8/8/201452.6453.0752.3753.05110,410
8/7/201453.3153.3352.4152.54277,990
8/6/201452.9553.5452.8253.15646,832
8/5/201453.2553.5452.9653.19192,968
8/4/201453.5553.5552.8953.40219,458
8/1/201453.0053.6252.7153.26408,435
7/31/201454.2054.2053.1153.16384,162
7/30/201454.4054.5654.0354.35175,779
7/29/201454.1754.5354.0054.10238,594
7/28/201454.2754.2753.7354.131,751,490
7/25/201454.0154.2753.8454.09115,305
7/24/201454.5154.5254.0554.11132,952
7/23/201454.1954.2553.9354.21137,742
7/22/201453.5754.0553.5753.73163,416
7/21/201453.4053.4052.9653.30757,007
7/18/201452.8853.5852.8053.52194,273
7/17/201453.3253.6952.6952.79147,333
7/16/201453.4953.6653.2153.31189,513
7/15/201453.7153.9852.9653.15141,826
7/14/201453.7353.7353.4953.62144,013
7/11/201453.2153.3152.8853.26141,991
7/10/201452.9653.4152.6053.22202,600
7/9/201453.1353.3652.8353.30182,027
7/8/201453.6653.6652.7653.09253,096
7/7/201454.6554.6553.7053.71870,359
7/3/201454.4754.5754.1954.47101,070
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center