$14.74 +0.05 (%) FstTr ET AlDex Shs Energy 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

FXN historical data

Date Open High Low Close Volume
5/5/201615.0915.2514.6014.74862,450
5/4/201615.1515.2814.6114.69751,213
5/3/201615.2515.2914.9515.051,260,390
5/2/201616.0416.0415.3615.611,768,140
4/29/201615.9016.1115.4215.812,143,880
4/28/201616.0616.2515.7215.761,652,600
4/27/201615.8016.2415.8016.152,670,370
4/26/201615.4215.6515.3015.64689,540
4/25/201615.6515.6615.2515.37791,071
4/22/201615.3815.7915.3315.71942,966
4/21/201615.4915.5015.2015.28981,820
4/20/201615.1515.5415.0915.402,590,320
4/19/201614.8515.3014.8515.231,756,270
4/18/201614.0614.8114.0014.77591,482
4/15/201614.5914.6114.3814.49624,725
4/14/201615.0315.0314.6114.74441,667
4/13/201614.9015.0314.6814.892,184,160
4/12/201614.1814.9414.1314.841,362,870
4/11/201614.2214.3014.0614.06681,885
4/8/201614.0414.2214.0114.13847,800
4/7/201613.7213.9113.5213.69753,013
4/6/201613.7213.8713.4613.80794,294
4/5/201613.5113.7113.4613.56781,019
4/4/201613.7714.0313.6313.64697,918
4/1/201613.8313.8513.6513.801,747,180
3/31/201613.9314.1913.9014.12874,449
3/30/201614.1514.2713.8513.961,242,210
3/29/201613.6614.0313.4913.934,233,800
3/28/201614.2314.2313.7413.9468,067,600
3/24/201613.7314.0613.3814.011,282,100
3/23/201614.3614.4413.8513.881,955,240
3/22/201614.3714.6414.3714.551,436,720
3/21/201614.5414.6814.3314.561,439,470
3/18/201614.9015.0714.4414.556,478,440
3/17/201614.7614.9314.5114.7610,643,100
3/16/201614.1414.6314.1314.5615,079,000
3/15/201613.7714.0713.6114.06148,707
3/14/201613.8614.1113.7714.02136,945
3/11/201613.9414.3013.9414.21158,311
3/10/201613.6413.7313.3113.65355,253
3/9/201613.6913.9413.3813.71248,669
3/8/201614.2514.2513.3713.39102,178
3/7/201613.6914.4413.6514.44212,455
3/4/201613.2914.0413.2013.75408,757
3/3/201612.5313.2312.5313.2081,092
3/2/201612.0112.5711.9612.5670,269
3/1/201611.9212.1311.7012.09527,814
2/29/201611.8412.0211.6911.86166,669
2/26/201611.7311.9511.6511.77268,354
2/25/201611.3911.5111.1711.44200,758
2/24/201611.0511.4810.9911.46119,954
2/23/201611.7311.7311.2611.27280,084
2/22/201611.6211.8311.6211.78147,399
2/19/201611.4711.4711.1011.35202,931
2/18/201612.0312.0311.5011.59862,597
2/17/201611.4711.9511.4611.89124,352
2/16/201611.4411.4611.0811.2994,049
2/12/201611.1811.3910.9711.22457,880
2/11/201611.0011.1510.5910.95941,391
2/10/201611.3511.6211.1211.18138,415
2/9/201611.6211.7111.1111.38125,351
2/8/201611.9011.9011.5211.76342,876
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center