$17.38 +0.13 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSE ARCA

Dec. 9, 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
12/9/201617.3517.4017.2317.381,022,640
12/8/201617.1317.2816.9917.251,442,470
12/7/201616.8717.1716.8317.081,431,830
12/6/201616.6716.9616.5316.921,923,410
12/5/201616.6716.9416.6316.851,154,700
12/2/201616.4116.5716.3616.471,545,960
12/1/201616.6816.7716.3516.442,627,930
11/30/201615.9416.4215.9016.332,255,760
11/29/201615.1415.2414.9515.131,374,780
11/28/201615.8215.8215.3715.378,439,270
11/25/201615.7615.7915.6115.69783,033
11/23/201615.6015.8515.6015.841,386,910
11/21/201615.5415.7315.5415.731,138,510
11/18/201615.2315.3115.1615.231,363,240
11/17/201615.3615.4815.1215.191,605,310
11/16/201615.2415.3815.1415.21824,794
11/15/201615.0215.3414.9715.332,109,340
11/14/201614.6114.8814.5614.871,123,790
11/11/201614.7214.7214.3014.657,610,360
11/10/201614.7014.9414.6214.812,447,010
11/9/201614.1914.8214.1914.742,228,060
11/8/201614.1614.3414.0814.24933,010
11/7/201614.2014.2914.1614.281,023,980
11/4/201614.1014.2313.9114.011,556,180
11/3/201614.2314.3714.0114.17721,959
11/2/201614.2914.3113.9614.151,523,900
11/1/201614.5914.6714.2314.451,712,080
10/31/201614.5914.6414.4114.43575,772
10/28/201614.8614.9414.5314.62644,226
10/27/201615.0815.0914.8514.89613,126
10/26/201614.7715.0614.7214.99692,183
10/25/201615.1015.2714.9314.93619,929
10/24/201615.3615.3814.9715.12337,067
10/21/201615.3015.4015.2315.34258,524
10/20/201615.2115.4315.1515.38766,354
10/19/201615.2215.4815.2015.34484,474
10/18/201615.2715.2715.0715.13658,597
10/17/201615.1515.2615.0015.07307,801
10/14/201615.3615.4215.1715.19653,643
10/13/201615.1915.3915.0315.29594,069
10/12/201615.3615.4015.1815.35695,927
10/11/201615.5615.6315.3315.44615,146
10/10/201615.6015.7715.6015.68315,366
10/7/201615.5515.6115.3215.40439,411
10/6/201615.6515.7515.4315.57309,421
10/5/201615.4215.6815.4215.60768,678
10/4/201615.4015.4615.1215.22825,297
10/3/201615.4215.4415.1915.371,017,770
9/30/201615.3415.5215.1915.42579,306
9/29/201615.0915.4615.0115.21954,190
9/28/201614.4715.1514.3215.14896,670
9/27/201614.3814.4314.2214.41480,499
9/26/201614.6114.7714.5314.56486,109
9/23/201614.8214.9414.4714.57483,360
9/22/201614.9115.0414.8214.88625,189
9/21/201614.5214.7414.4514.71882,009
9/20/201614.5614.6214.3614.38751,360
9/19/201614.6814.7814.5614.59529,756
9/16/201614.4314.5714.3714.56504,197
9/15/201614.4314.7114.3914.61570,275
9/14/201614.6114.8114.3414.381,017,450
9/13/201614.9615.0214.5514.631,146,790
9/12/201614.8515.2514.7915.18840,163
9/9/201615.3915.4815.0015.001,439,370
9/8/201615.3215.6615.2315.61721,295
9/7/201615.1915.2915.1015.19533,712
9/6/201614.9115.1414.9015.13683,894
9/2/201614.8414.9514.7714.85878,221
9/1/201614.7114.7114.5114.66848,361
8/31/201614.8914.9914.6714.76697,880
8/30/201615.0715.1814.8814.97470,706
8/29/201614.8915.0714.7815.01445,483
8/26/201615.0215.1814.8414.931,060,450
8/25/201615.0015.0814.9014.97607,368
8/24/201615.0615.1814.9615.01679,832
8/23/201614.9115.2214.9115.16742,830
8/22/201615.0015.0814.9214.97803,116
8/19/201615.3315.3715.1615.281,424,190
8/18/201615.0815.3815.0815.37405,508
8/17/201614.9615.0114.8015.011,033,320
8/16/201615.0415.0714.8915.021,883,440
8/15/201614.8515.0914.8515.051,586,240
8/12/201614.8914.9314.7214.801,055,040
8/11/201614.6614.9214.5714.84932,686
8/10/201614.8114.8914.5114.551,735,300
8/9/201615.0515.0514.7314.791,415,820
8/8/201614.8415.1614.8315.031,146,970
8/5/201614.6214.7714.5114.72836,726
8/4/201614.5714.7414.5114.551,006,700
8/3/201614.1014.6114.0414.601,606,850
8/2/201614.1214.2413.7914.092,013,790
8/1/201614.4514.4613.9513.992,099,790
7/29/201614.1714.5614.0814.531,075,270
7/28/201614.3014.4814.2214.29830,635
7/27/201614.6214.7914.2114.261,835,910
7/26/201614.3014.6214.2714.621,020,440
7/25/201614.5314.5714.2814.381,421,280
7/22/201614.7614.8214.5414.641,226,640
7/21/201614.9115.1314.7114.73820,335
7/20/201614.8215.0414.6414.931,206,680
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center