$21.50 -0.13 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Mar. 5, 2015 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
3/4/201521.6821.6821.3021.6397,407
3/3/201521.5521.8421.5021.68224,926
3/2/201521.8121.8121.2821.46243,641
2/27/201521.9722.0721.8121.8878,149
2/26/201522.4722.4721.7521.90126,806
2/25/201522.2122.5022.0822.39164,412
2/24/201522.4122.5022.0422.19134,066
2/23/201522.1622.5222.0222.23172,579
2/20/201522.6222.7422.2822.43170,356
2/19/201522.1722.7821.9222.63244,004
2/18/201522.6522.8022.5022.60147,642
2/17/201522.6022.8122.1022.78334,343
2/13/201522.2022.4322.1622.40164,595
2/12/201521.8622.1621.8021.88193,433
2/11/201521.6021.7321.1821.55431,277
2/10/201522.1322.1321.4121.76198,598
2/9/201522.0222.4622.0222.11404,608
2/6/201522.1622.2521.8321.97404,942
2/5/201521.5422.0521.5421.95270,013
2/4/201521.5421.5421.0021.31237,373
2/3/201521.1821.9821.1821.80543,492
2/2/201520.3320.9420.1720.91302,096
1/30/201519.3520.2519.2120.01267,498
1/29/201519.6519.6518.9419.45157,847
1/28/201520.4520.4519.4319.50150,311
1/27/201520.2220.5520.1120.49285,244
1/26/201520.0920.3019.8320.30361,631
1/23/201519.9820.2119.7919.92140,455
1/22/201520.0820.1319.6120.01148,534
1/21/201519.5219.9419.4719.93241,798
1/20/201519.3519.3518.9419.30161,953
1/16/201518.7519.4318.7519.42306,503
1/15/201519.4219.4918.6118.61335,640
1/14/201518.9219.1318.4119.11234,486
1/13/201519.1419.3718.7719.03425,893
1/12/201519.6819.6818.9719.09163,288
1/9/201520.0220.0219.5719.9091,242
1/8/201519.6520.0519.5419.98292,206
1/6/201520.0220.1219.5219.69279,974
1/5/201520.8220.8219.9520.06437,900
1/2/201520.9021.1020.6721.04261,494
12/31/201420.9921.1320.7220.933,079,320
12/30/201421.2121.2720.9621.09350,349
12/29/201421.1821.4621.0921.24197,476
12/26/201421.2521.3621.0321.1397,555
12/24/201421.2421.2420.8221.12244,884
12/23/201421.1521.3621.0721.28344,313
12/22/201421.3121.3620.8821.13522,066
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center