$12.16 -0.34 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
2/5/201612.3712.4612.0712.16436,336
2/4/201612.4112.9012.4012.50196,933
2/3/201612.2012.3711.6112.36189,886
2/2/201612.2112.2111.9112.01191,902
2/1/201612.6312.6412.3312.56274,629
1/29/201612.4212.9212.4112.9298,978
1/28/201612.5312.6112.1212.35223,589
1/27/201611.8512.3811.7812.01124,446
1/26/201611.5611.9711.4011.96144,241
1/25/201611.7312.0711.3211.32203,284
1/22/201611.9812.2611.7712.05419,988
1/21/201610.8511.6410.8211.50300,545
1/20/201610.8011.0110.2810.87555,262
1/19/201611.5911.6310.8011.02204,218
1/15/201611.4911.5811.2111.49307,892
1/14/201611.6612.0311.3611.96214,658
1/13/201612.3212.4511.4611.54224,040
1/12/201612.5412.5911.8112.15167,491
1/11/201612.7012.7012.0912.30255,619
1/8/201612.8212.8712.5112.68185,557
1/7/201612.7813.1112.6512.69262,547
1/6/201613.5013.5212.9713.06227,342
1/5/201613.9713.9713.7213.88829,709
1/4/201613.8514.0813.6113.99177,718
12/31/201513.6113.9113.5913.85203,050
12/30/201513.7314.0013.6213.66551,797
12/29/201514.1214.1713.8213.95269,173
12/28/201514.0714.0713.7613.86418,132
12/24/201514.4814.4814.2114.3286,589
12/23/201513.8714.4513.8714.45204,755
12/22/201513.4713.7813.4313.66301,202
12/21/201513.5013.5913.3013.46154,020
12/18/201513.7313.8213.4613.46136,780
12/17/201514.1614.2013.6913.75175,959
12/16/201514.2514.4914.0414.15148,775
12/15/201514.0014.3413.9814.28211,008
12/14/201513.8213.9813.5713.82251,609
12/11/201514.2914.3113.8913.92948,717
12/10/201514.2614.6414.1714.54194,196
12/9/201514.3814.8314.1714.34188,577
12/8/201514.0114.4613.9114.29549,157
12/7/201514.9014.9114.2714.36561,559
12/4/201515.4115.5115.0015.21298,555
12/3/201515.8715.9715.5115.61555,349
12/2/201516.2116.3115.7215.79141,215
12/1/201516.2616.3816.2116.38432,075
11/30/201516.3016.4716.1816.24369,573
11/27/201516.4016.4316.1116.2059,568
11/25/201516.4316.7416.2416.55286,796
11/24/201516.2116.6916.2116.60234,841
11/23/201515.9016.1815.7716.07225,822
11/20/201516.1816.2815.9015.92157,067
11/19/201516.4516.5416.0416.20149,807
11/18/201516.3816.6216.1216.58271,569
11/17/201516.3916.5216.1316.21128,576
11/16/201515.9516.5015.8416.49152,227
11/13/201515.8216.0915.5615.94122,258
11/12/201516.0116.3115.8415.87189,296
11/11/201516.9516.9516.2516.29228,410
11/10/201516.9317.1216.7616.94199,599
11/9/201517.0417.3116.8016.98216,429
11/6/201516.9717.2216.8117.07125,678
11/5/201517.0417.4316.8817.06323,339
11/4/201517.2117.3516.9017.12375,774
11/3/201516.7617.3316.7617.13482,773
10/30/201515.9616.2615.6416.12185,815
10/29/201515.7716.2415.6615.81196,945
10/28/201515.3515.9115.2315.70431,804
10/26/201516.1116.1115.6715.67207,320
10/23/201516.1016.3615.9016.14380,331
10/22/201516.1316.3615.9416.18327,087
10/21/201516.4016.4016.0216.04109,847
10/20/201516.3316.7116.2016.45465,566
10/19/201516.7216.7216.2316.35553,822
10/16/201517.0317.0716.5916.87135,390
10/15/201516.5416.9916.3816.97152,015
10/14/201516.5216.7216.4116.65134,295
10/13/201516.5616.9016.3916.50316,978
10/12/201517.3017.3016.5316.70296,255
10/9/201517.5317.5517.0817.33381,139
10/8/201516.8817.5216.6617.43744,598
10/7/201517.0117.3516.4016.96397,193
10/6/201516.0616.7915.9316.75361,358
10/5/201515.4716.0615.4715.98345,680
10/2/201514.2715.2614.2515.26625,023
10/1/201514.5814.7614.2714.41159,585
9/30/201514.2814.5014.1214.40101,136
9/29/201514.1614.3814.0114.14271,192
9/28/201514.6414.6414.0614.06295,127
9/25/201515.0415.0414.6614.79171,665
9/24/201514.7215.0114.5614.87148,573
9/23/201515.2515.3014.8214.82145,396
9/22/201515.2115.5015.1415.27194,287
9/21/201515.6015.7115.3715.46276,110
9/18/201515.8115.9115.3515.43446,107
9/17/201516.2016.5216.0216.16556,455
9/16/201515.6316.2415.6016.23546,654
9/15/201515.2315.5515.2315.49305,164
9/14/201515.3415.3415.1015.201,279,440
9/11/201515.4715.5015.1015.40172,217
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center