FstTr ET AlDex Shs Health Care AlphaDEX Fund $57.14

up +0.08


19/9/2014 04:00 PM  |  NYSEARCA : FXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
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
7/2/201454.2154.3953.9954.35209,647
7/1/201453.5254.2553.5254.13553,015
6/30/201453.2753.5353.1853.27357,390
6/27/201453.2153.4053.0853.35124,430
6/26/201453.5853.5853.0053.31172,467
6/25/201453.0053.5153.0053.50584,801
6/24/201453.5353.6453.0253.05133,320
6/20/201452.9653.4552.9253.44126,774
6/19/201452.6652.8352.5252.83153,833
6/18/201452.3752.6552.1052.62203,548
6/17/201452.1352.4852.0352.32137,991
6/16/201452.0552.5351.9652.161,862,960
6/13/201452.3252.3251.8252.03135,695
6/12/201452.4352.4351.9652.11191,667
6/11/201452.4052.4652.0852.38120,065
6/10/201452.4952.6252.1452.50195,047
6/9/201452.7052.7952.4752.581,256,780
6/6/201452.5952.7052.5552.69196,418
6/5/201452.3252.7752.0652.49212,360
6/4/201451.8952.3251.8352.28216,186
6/3/201451.6252.0951.5152.05152,467
6/2/201451.6551.7451.2051.71189,268
5/30/201451.5951.7251.4451.68271,074
5/29/201451.4451.6551.3551.64170,969
5/28/201451.5551.5551.1351.27244,488
5/27/201451.2051.4051.1551.37125,541
5/23/201450.6751.0650.6251.00138,199
5/22/201450.4150.9950.3750.69159,464
5/21/201450.3250.6450.2750.43133,086
5/20/201450.4350.4649.9250.15153,044
5/19/201449.8750.5549.8750.53168,027
5/16/201450.0050.0549.6250.01116,179
5/15/201450.2450.2449.4949.97319,857
5/13/201450.6250.8150.4350.45186,296
5/12/201449.7450.5049.7450.48104,286
5/8/201449.4850.1649.1549.26194,228
5/7/201449.8049.8049.0049.67137,906
5/6/201449.9450.2149.7249.72285,347
5/5/201449.3450.0949.1450.07153,988
5/2/201449.9750.2049.5049.64207,690
5/1/201449.7750.2749.4049.88536,686
4/30/201449.3749.6949.2549.64242,387
4/29/201449.4149.6649.1249.53356,773
4/28/201449.5249.6648.5249.10246,442
4/25/201449.5949.8649.2449.33221,558
Trading Center