$21.45 +0.74 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

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

FXN historical data

Date Open High Low Close Volume
12/19/201420.9021.4620.7121.45464,610
12/18/201420.9521.0920.1720.71834,308
12/17/201419.4520.5919.4520.39823,826
12/16/201419.0020.0218.8419.45480,286
12/15/201419.5419.6819.0819.13266,814
12/12/201419.4319.7019.2119.36367,678
12/11/201419.6520.1119.5719.63407,846
12/10/201420.2220.2219.5519.65414,184
12/9/201419.9020.4519.9020.43189,264
12/8/201420.8320.8319.9620.01600,916
12/5/201421.3821.4821.0321.07444,262
12/4/201421.5721.6821.3221.44550,987
12/3/201421.5722.0221.5121.76585,352
12/2/201421.1821.8121.1421.42380,079
12/1/201421.4421.5420.8621.30917,169
11/28/201422.5022.5021.4821.50249,777
11/26/201423.7723.7723.3623.39277,325
11/25/201424.3324.3723.8223.94262,326
11/24/201424.4124.4924.1524.26226,246
11/21/201424.4924.7424.2824.44222,952
11/20/201423.5924.1023.5924.08431,055
11/19/201423.5223.7023.3223.61141,321
11/18/201423.5823.7423.3823.57176,982
11/17/201423.5323.7423.3823.55223,561
11/14/201423.4823.6923.3023.64132,591
11/13/201423.7923.7922.9823.38180,839
11/12/201423.8724.1423.7523.82267,701
11/11/201423.9124.0723.6723.98463,270
11/10/201424.3924.5823.7923.87258,068
11/7/201423.7924.3323.7924.19177,534
11/6/201423.4223.7623.2023.76207,870
11/5/201423.3723.6723.1423.49211,153
11/4/201423.5223.5222.9323.06380,987
11/3/201424.3024.5323.7423.811,573,970
10/31/201423.8124.2023.5424.20240,179
10/30/201423.7823.8823.5023.7397,702
10/29/201424.0724.3023.6523.871,019,220
10/28/201423.3123.8723.1523.83263,932
10/27/201423.6323.6322.9923.25290,731
10/24/201423.9723.9723.5723.87339,832
10/23/201423.7924.2323.6824.01281,396
10/22/201424.2324.3823.5123.53165,064
10/21/201423.5524.1323.5524.09125,236
10/20/201423.0023.3622.8723.35153,943
10/17/201423.4323.7222.8123.03214,889
10/16/201422.0223.2521.8823.04439,223
10/15/201421.9222.5121.4022.47394,440
10/14/201422.6022.8921.9922.20493,657
10/13/201423.3023.5922.4022.42345,533
10/10/201423.6423.8522.9623.30379,352
10/9/201424.5624.5823.6823.71489,775
10/8/201424.5024.7623.9324.73266,459
10/7/201424.7625.1124.5224.53222,932
10/6/201424.9425.0924.6324.85230,357
10/3/201425.2025.2124.6924.84256,983
10/2/201425.1325.2324.4725.10694,512
10/1/201425.8626.0225.1425.25697,771
9/30/201426.2826.3425.6825.851,306,960
9/29/201426.0926.3225.9226.2811,433,600
9/26/201426.0226.4425.9126.34207,120
9/25/201426.3526.3525.9225.99313,317
9/24/201426.3026.5425.9526.371,254,640
9/23/201426.3126.5926.2626.29299,669
9/22/201426.8826.8926.3326.47237,835
9/19/201427.2427.3326.9827.00119,388
9/18/201427.5327.5327.0927.16154,045
9/17/201427.6127.7127.3827.45151,687
9/16/201427.2127.7727.2127.57162,626
9/15/201427.2027.3727.0127.28410,197
9/12/201427.6627.6627.1527.23260,205
9/11/201427.4927.7627.4227.71147,989
9/10/201427.7127.7127.3227.69182,531
9/9/201427.9428.0727.5827.73155,555
9/8/201428.2428.2427.7827.93180,197
9/5/201428.2028.3527.9628.35147,690
9/4/201428.7128.7628.0728.17129,757
9/3/201428.7328.8428.6528.66231,888
9/2/201428.9828.9828.4628.57512,469
8/29/201428.7829.0028.7228.99123,253
8/28/201428.5928.7528.5628.69116,532
8/27/201428.7428.8128.5828.67169,968
8/26/201428.6228.8528.6228.72252,096
8/25/201428.3428.5928.3228.56168,505
8/22/201428.3428.3428.0928.21194,838
8/21/201428.3728.3928.1728.37146,238
8/20/201428.2128.3428.0728.33465,581
8/19/201428.0628.3228.0628.23264,145
8/18/201428.0228.0727.8727.961,589,780
8/15/201427.6627.9227.6527.89231,150
8/14/201427.9327.9627.5927.62165,899
8/13/201427.9428.0227.8027.84129,758
8/12/201428.0128.0127.6627.80152,605
8/11/201428.1128.3628.0228.051,877,290
8/8/201427.6828.0227.5528.00146,844
8/7/201427.8327.8727.4427.55258,403
8/6/201427.5928.0727.4127.74476,992
8/5/201428.2528.2827.4927.72418,928
8/4/201427.8228.3127.6928.26591,488
8/1/201428.3728.3727.4827.77676,578
7/31/201428.5528.5528.0528.08287,696
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center