$61.77 -0.74 (%) FstTr ET AlDex Shs Health Care AlphaDEX Fund - NYSEARCA

Jan. 28, 2015 | 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
1/28/201562.8962.9461.6561.77283,518
1/27/201562.4462.9062.0562.51385,583
1/26/201562.2762.8962.0662.89326,889
1/23/201562.5062.7062.2962.35289,886
1/22/201561.9162.6061.2362.58316,821
1/21/201561.7362.0761.3461.78356,899
1/20/201561.9061.9960.9561.67297,378
1/16/201560.5361.6960.4861.65601,470
1/15/201561.4361.5460.6060.66309,224
1/14/201560.7861.4060.7861.22303,725
1/13/201561.7362.1860.8561.38356,507
1/12/201561.8461.9861.0561.20524,583
1/9/201561.9861.9861.2861.53467,703
1/8/201561.3461.8461.3461.82332,650
1/6/201560.0560.3559.0959.43440,585
1/5/201560.1560.4459.6959.88400,390
1/2/201560.5961.0860.1360.48463,410
12/31/201460.9861.3960.2760.29267,518
12/30/201461.0061.1760.8160.86122,556
12/29/201461.1061.2760.7861.09153,196
12/26/201460.9561.2360.9461.13100,859
12/24/201460.3861.0060.3860.73184,362
12/23/201461.4261.5459.9560.31197,035
12/22/201461.5461.6361.0761.32243,344
12/19/201461.4161.9261.2661.65294,089
12/18/201460.4561.2760.2761.27299,875
12/17/201458.6559.7558.6059.67283,115
12/16/201458.5059.7358.5058.60255,613
12/15/201460.0860.1858.8259.17255,211
12/12/201460.1860.6059.7759.79282,352
12/11/201460.3661.1060.3060.58166,266
12/10/201461.1261.1660.1360.15199,185
12/9/201460.7961.2360.4061.19278,218
12/8/201461.0661.7361.0661.33186,193
12/5/201460.9361.1860.9161.06167,976
12/4/201460.9361.0160.5760.79177,343
12/3/201460.6260.9060.1560.88328,346
12/2/201460.1160.6159.9160.48230,145
12/1/201460.2660.3659.8459.84358,334
11/28/201460.1460.6660.1460.3881,364
11/26/201459.8260.1059.7360.10245,084
11/25/201459.8259.9259.5059.77365,725
11/24/201459.2559.7959.2559.78218,172
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center