$27.50 -0.07 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Sep. 17, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
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
7/30/201429.0129.0928.6128.68303,558
7/29/201428.8529.0028.8128.84299,149
7/28/201429.1029.1028.7228.883,391,050
7/25/201429.2229.2228.9629.05137,949
7/24/201429.2129.3229.0729.19127,693
7/23/201429.0929.1928.9429.19167,717
7/22/201428.9229.0928.9229.02128,222
7/21/201428.6928.7628.6028.731,496,360
7/18/201428.6928.8028.6028.74124,364
7/17/201429.0729.1928.5728.60171,521
7/16/201428.7529.0928.7529.09241,292
7/15/201428.7828.8528.4228.64163,546
7/14/201428.8028.8828.7528.86204,466
7/11/201428.7528.7628.4928.55243,783
7/10/201428.7228.8828.5528.75525,417
7/9/201428.9329.0328.8429.01374,560
7/8/201429.0829.0828.6428.82230,930
7/7/201429.3129.3128.9829.001,309,340
7/3/201429.4329.4329.2429.40248,917
7/2/201429.3229.4229.2329.31324,427
7/1/201429.4329.4329.2529.341,858,590
6/30/201429.1929.3029.0929.302,629,080
6/27/201429.0829.2029.0429.19136,799
6/26/201429.1229.1728.8729.13192,385
6/25/201428.7429.0928.7029.06327,424
6/24/201429.6429.6428.8728.89139,379
6/20/201429.4529.6529.3929.65222,561
6/19/201429.1629.3329.0729.31261,393
6/18/201428.8729.1328.8229.11579,122
6/17/201428.6728.8628.5728.85176,900
6/16/201428.6428.7928.5428.713,373,900
6/13/201428.5328.6528.2528.65143,728
6/12/201428.1928.4428.1928.36244,701
6/11/201427.8828.1527.8328.10124,327
6/10/201428.0628.0627.9327.95198,445
6/9/201428.0728.2728.0028.063,931,990
6/6/201427.9128.0827.9128.02137,759
6/5/201427.6627.8927.5627.86264,549
6/4/201427.6727.7327.5427.67117,794
6/3/201427.5827.7127.5127.6988,677
6/2/201427.6927.6927.4727.59209,326
5/30/201427.6527.6827.4927.63160,749
5/29/201427.4327.6927.3227.67159,908
5/28/201427.1827.4027.0727.34182,646
5/27/201427.1227.1927.0227.16199,308
5/23/201427.1827.2227.0227.06105,706
5/22/201427.1727.2927.1127.15262,450
5/21/201426.9127.1426.9027.09148,997
5/20/201426.9726.9826.7626.83113,590
5/19/201426.7627.0326.7626.96181,659
5/16/201426.9526.9526.6326.79100,937
5/15/201427.2027.2026.6226.89190,396
5/13/201427.2327.3427.2127.30131,333
5/12/201427.1327.2427.0327.23104,484
5/8/201427.4727.5327.0327.06181,090
5/7/201427.5327.6327.1527.48387,573
5/6/201427.3627.5027.3027.31470,922
5/5/201427.2027.4127.1027.34107,587
5/2/201427.3427.5027.1927.32193,669
5/1/201427.4027.4227.1627.23698,444
4/30/201427.2927.4127.1127.36263,811
4/29/201427.2927.5427.2927.32166,167
4/28/201427.4027.4026.9127.17251,553
4/25/201427.4227.4427.1627.23269,560
4/24/201427.6627.6627.3927.46157,364
4/23/201427.3227.5527.3227.46176,343
4/22/201427.3427.3927.0527.32253,413
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center