FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund $30.68

down -0.05


27/8/2014 03:59 PM  |  NYSEARCA : FXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
8/27/201430.7730.7730.6230.68153,076
8/26/201430.8430.8730.7130.73253,826
8/25/201430.8230.8330.7230.79177,262
8/22/201430.6730.7330.5230.66164,703
8/21/201430.7230.7430.5530.68172,807
8/20/201430.5030.7130.4930.69368,548
8/19/201430.4530.5830.4530.53225,200
8/18/201430.0730.4330.0730.439,630,110
8/15/201430.0930.0929.7029.8795,934
8/14/201429.7829.9629.7829.9460,913
8/13/201429.5929.8229.5929.78152,882
8/12/201429.5229.6829.4329.5163,435
8/11/201429.2329.7329.2329.5572,877
8/8/201429.0029.3728.9429.3666,349
8/7/201429.1229.2128.8628.92294,317
8/6/201429.1029.2028.9629.061,091,230
8/5/201429.3429.5729.1429.25232,213
8/4/201429.4029.4829.1529.43279,855
8/1/201429.2429.4129.0429.32337,019
7/31/201429.6929.7229.2429.26206,632
7/30/201429.9230.0129.7529.90180,282
7/29/201430.2130.2329.8029.80848,735
7/28/201430.4030.4030.0230.159,301,750
7/25/201430.4130.5230.3130.34189,254
7/24/201430.6230.6230.4230.46216,908
7/23/201430.5930.7130.5430.62177,999
7/22/201430.5630.7530.5130.66686,397
7/21/201430.3030.5030.2330.439,322,660
7/18/201430.1630.4130.1530.39188,899
7/17/201430.3830.5030.0530.06150,147
7/16/201430.4930.5130.3130.45299,102
7/15/201430.4030.5230.2630.35117,492
7/14/201430.2830.4630.2830.40292,196
7/11/201430.1030.1629.9530.08152,797
7/10/201429.8730.1929.7130.07232,171
7/9/201430.2130.3430.1230.21310,868
7/8/201430.3330.4530.0330.17473,660
7/7/201430.7930.7930.3730.409,224,830
7/3/201430.7230.8530.7030.81126,285
7/2/201430.7730.7730.5530.58194,777
7/1/201430.5830.8430.5330.74268,614
6/30/201430.5130.5330.3230.51378,249
6/27/201430.2830.4730.2830.45109,798
6/26/201430.3830.3830.0930.32237,516
6/25/201430.1430.3830.1330.36301,205
6/24/201430.5230.6330.1730.17183,874
6/20/201430.7430.7830.6730.76171,612
6/19/201430.5730.7130.4830.63230,323
6/18/201430.5730.6430.3630.60682,150
6/17/201430.3130.5530.2430.50279,666
6/16/201430.4030.4430.2430.313,290,120
6/13/201430.2830.4730.2330.40280,491
6/12/201430.6730.6830.2230.31308,685
6/11/201431.0431.0430.6930.76287,237
6/10/201431.1131.1130.8731.03594,260
6/9/201430.9831.2630.9231.1211,713,600
6/6/201430.6630.9330.6630.92120,211
6/5/201430.3530.6430.2930.60132,574
6/4/201430.1230.2730.0630.23116,952
6/3/201430.1530.2630.0230.15230,389
6/2/201430.0530.2429.8830.22211,576
5/30/201430.1130.1129.9530.05671,310
5/29/201429.9430.0829.8730.07162,744
5/28/201429.9830.0529.8729.98119,270
5/27/201429.8629.9929.8429.89162,273
5/23/201429.4929.7329.4529.71144,240
5/22/201429.3329.5029.3329.44169,779
5/21/201429.2229.3629.1229.28116,814
5/20/201429.5229.5229.0129.1475,669
5/19/201429.2729.5829.2429.5565,696
5/16/201429.3329.3329.0929.3153,153
5/15/201429.5929.5928.9629.27204,783
5/13/201430.0530.1229.9429.98288,562
5/12/201429.6530.0029.6529.99107,442
5/8/201429.5129.8329.4329.50769,917
5/7/201429.3729.5329.1629.52187,977
5/6/201429.5929.6029.3629.42199,258
5/5/201429.4429.6329.2929.5997,056
5/2/201429.5429.8029.5229.59219,136
5/1/201429.5829.7929.4729.57556,894
4/30/201429.2729.5429.2029.53276,366
4/29/201429.2529.2929.0029.24156,698
4/28/201429.3529.3728.7329.08226,780
4/25/201429.6129.6129.1729.20139,750
4/24/201429.9129.9129.4229.65124,378
4/23/201429.6729.8129.6129.70102,128
4/22/201429.4629.7429.4629.63198,008
4/21/201429.4129.4929.2429.47148,114
4/17/201429.2629.4629.1829.41202,077
4/16/201428.8629.2228.8629.22225,636
4/15/201428.6528.8528.2028.73173,520
4/14/201428.6728.7928.3428.5882,901
4/11/201428.6928.8328.3928.45124,731
4/10/201429.5029.5028.7828.84146,977
4/9/201429.0929.4829.0629.48144,821
4/8/201428.8629.0428.6828.98184,284
4/7/201429.4329.4628.7728.91178,765
4/4/201430.1730.1729.4229.49215,090
4/3/201429.9930.0529.8429.97206,278
4/2/201429.8230.0029.7929.98209,677
Trading Center