$23.66 -0.35 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
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
10/7/201424.7625.1124.5224.53222,932
10/6/201424.9425.0924.6324.85230,357
10/3/201425.2025.2124.6924.84256,983
10/2/201425.1325.2324.4725.10694,512
10/1/201425.8626.0225.1425.25697,771
9/30/201426.2826.3425.6825.851,306,960
9/29/201426.0926.3225.9226.2811,433,600
9/26/201426.0226.4425.9126.34207,120
9/25/201426.3526.3525.9225.99313,317
9/24/201426.3026.5425.9526.371,254,640
9/23/201426.3126.5926.2626.29299,669
9/22/201426.8826.8926.3326.47237,835
9/19/201427.2427.3326.9827.00119,388
9/18/201427.5327.5327.0927.16154,045
9/17/201427.6127.7127.3827.45151,687
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center