$57.42 0.00 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund -

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXH historical data

Date Open High Low Close Volume
5/5/201657.1757.5657.1157.42136,530
5/4/201657.3957.5956.9657.18147,832
5/3/201657.4557.9557.1457.70418,623
5/2/201657.6858.0257.5058.01188,015
4/29/201658.1458.2957.1857.68332,094
4/28/201658.8459.3858.3958.52232,013
4/27/201658.8959.1458.6159.01300,915
4/26/201658.6958.9558.4558.80190,230
4/25/201658.6558.7858.3558.53150,365
4/22/201658.5458.9258.4558.86174,958
4/21/201658.5058.8358.3258.48139,974
4/20/201658.1358.8357.8858.53510,955
4/19/201658.3558.4757.8558.05176,963
4/18/201657.6658.1657.6058.13153,322
4/15/201657.7757.8157.1757.75161,084
4/14/201657.6357.8757.4957.70156,740
4/13/201657.1757.7157.0857.62262,214
4/12/201656.5056.9356.4056.87223,056
4/11/201656.9557.1056.4156.49257,165
4/8/201657.2057.2956.6556.84194,772
4/7/201657.0757.4356.5856.87341,231
4/6/201656.2357.4656.2357.44197,577
4/5/201656.5456.7056.1856.23488,758
4/4/201656.5757.3456.5757.00294,100
4/1/201655.4656.4855.2156.39467,856
3/31/201655.5356.1055.5355.74429,301
3/30/201655.6856.0655.4255.48436,417
3/29/201654.2855.4754.1755.46655,516
3/28/201654.7154.8054.1754.3817,468,500
3/24/201654.4754.8554.0054.61585,697
3/23/201655.1055.4654.6754.68626,380
3/22/201654.0555.2154.0455.11711,072
3/21/201654.0154.4054.0154.24601,417
3/18/201653.1454.2853.0854.141,676,290
3/17/201653.6153.7352.4853.154,577,540
3/16/201653.7654.2553.3853.896,437,850
3/15/201654.6754.7653.7553.83245,884
3/14/201655.0355.2854.8855.10220,899
3/11/201654.4755.3454.4355.30246,137
3/10/201654.4554.7953.6554.08315,717
3/9/201654.3654.3953.8654.21359,590
3/8/201654.8454.8954.1154.15206,118
3/7/201654.3355.5154.3355.13273,414
3/4/201654.6555.0854.4954.69335,805
3/3/201654.4654.6954.2054.66277,853
3/2/201654.0654.5654.0654.56224,381
3/1/201653.4254.1953.1054.19235,794
2/29/201653.5353.7053.0253.02212,099
2/26/201653.4753.8653.4653.59282,481
2/25/201653.0453.4552.7753.30140,650
2/24/201652.1052.9251.6552.87270,489
2/23/201652.7553.1152.4052.55223,513
2/22/201652.7153.1652.6252.97283,470
2/19/201651.9752.3751.6252.29794,930
2/18/201652.7352.8352.0852.16585,959
2/17/201651.8852.7151.7752.65485,553
2/16/201650.8151.6050.7451.60546,420
2/12/201650.2150.7349.8050.731,473,750
2/11/201649.7750.3949.5849.961,102,120
2/10/201650.3251.6550.3250.781,080,710
2/9/201649.1250.5348.8150.001,929,410
2/8/201650.8750.8749.0249.73778,640
2/5/201652.7452.8251.1851.48792,689
2/4/201652.7253.5452.3152.98348,105
2/3/201653.1553.3451.6752.89722,258
2/2/201653.4253.6052.7352.87947,048
2/1/201653.2154.1553.0853.971,248,820
1/29/201652.3653.6052.3653.57521,496
1/28/201654.1554.5152.1252.29403,257
1/27/201654.5355.0153.5153.82176,402
1/26/201654.4654.7653.6854.59243,845
1/25/201654.5754.9154.2054.26170,002
1/22/201654.3554.8054.1354.80300,091
1/21/201654.2454.5153.4053.63542,325
1/20/201653.2754.8452.1854.361,372,860
1/19/201655.0055.2353.5154.10999,597
1/15/201653.9254.5453.3954.41753,296
1/14/201654.3955.7153.6855.401,525,670
1/13/201656.2956.4954.0454.23387,546
1/12/201656.0756.9255.1356.13319,532
1/11/201657.0757.2754.9755.59859,331
1/8/201657.9758.2256.8556.91325,922
1/7/201658.1758.6057.4957.59588,564
1/6/201658.9859.6658.7559.17225,403
1/5/201659.6260.0659.5159.78971,545
1/4/201659.5659.5858.9359.42997,829
12/31/201560.7260.9860.4560.45158,170
12/30/201561.2561.4060.8960.91226,754
12/29/201561.0561.4360.9661.33169,749
12/28/201560.5360.7360.3460.73358,684
12/24/201560.7661.0160.6760.81233,200
12/23/201560.4160.9060.3160.79200,507
12/22/201560.0260.2359.5460.07438,305
12/21/201559.5559.8259.3959.81220,569
12/18/201559.5559.7159.2059.21172,812
12/17/201560.1760.3259.7259.72318,414
12/16/201559.6360.1259.2460.05295,778
12/15/201559.1159.6058.9759.33261,260
12/14/201558.8259.1557.9658.71283,787
12/11/201558.9659.2558.6858.80145,526
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center