$14.26 -0.36 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund -

Jul. 27, 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
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
7/19/201615.0415.0914.8714.94430,865
7/18/201614.9415.1014.7915.10581,903
7/15/201615.1615.2114.9915.01824,385
7/14/201615.1415.2615.0415.08703,816
7/13/201615.2015.3214.8115.00733,830
7/12/201614.8715.3314.8715.231,133,840
7/11/201614.7214.8414.6014.611,058,540
7/8/201614.5814.7014.4114.63958,137
7/7/201614.7314.9914.2814.361,256,640
7/6/201614.5114.6514.3114.631,216,870
7/5/201615.0015.0014.3914.63805,898
7/1/201614.9315.3014.8815.251,084,860
6/30/201614.8214.9214.6214.902,133,360
6/29/201614.7414.9714.6514.891,742,430
6/28/201614.3914.5514.2714.511,844,100
6/27/201614.5914.6613.8814.002,308,660
6/24/201614.7515.1214.6914.722,058,280
6/23/201615.3615.5615.3115.56710,237
6/22/201615.4115.4315.2015.22640,255
6/21/201615.1315.4614.9915.40533,440
6/20/201615.2815.3915.1215.19718,253
6/17/201614.8415.1014.7714.991,109,690
6/16/201614.6114.7214.2914.601,279,170
6/15/201614.7615.1514.6814.90713,188
6/14/201614.8315.0814.6114.88373,637
6/13/201614.9315.2114.8814.90407,933
6/10/201615.5015.5615.1015.13591,039
6/9/201615.7215.8415.5015.77585,409
6/8/201616.2016.2815.8615.941,006,500
6/7/201615.7416.0715.6816.02904,352
6/6/201615.1915.6615.1415.65665,136
6/3/201615.1015.2114.8515.01727,152
6/2/201614.9615.1014.8515.10762,012
6/1/201614.8715.1814.7115.141,194,690
5/31/201615.0515.3214.9915.06620,738
5/27/201614.9515.0214.8114.98545,052
5/26/201615.2715.3514.9414.97715,863
5/25/201614.8315.1614.8115.14770,190
5/24/201614.6914.7214.4414.68582,506
5/23/201614.5814.7314.4514.61611,120
5/20/201614.5914.7914.4414.74494,074
5/19/201614.4014.5814.2014.50772,838
5/18/201614.9215.0514.5514.62773,928
5/17/201614.7715.1114.7214.93444,930
5/16/201614.6914.9214.6914.75443,934
5/13/201614.5914.8014.4114.451,118,370
5/12/201615.0915.2214.5514.671,033,310
5/11/201614.7015.0414.4514.84645,359
5/10/201614.6614.7614.4414.75669,215
5/9/201614.7814.7814.1314.32910,150
5/6/201614.6215.0514.5914.79501,225
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center