$29.46 +0.37 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
9/29/201629.2329.3529.0029.0935,522
9/28/201628.9629.2728.9429.2726,603
9/27/201628.8428.9428.7528.9220,277
9/26/201628.7528.8328.7028.7238,705
9/23/201629.0229.0228.8428.8521,565
9/22/201628.9629.1628.9629.1053,711
9/21/201628.5428.8128.5028.7998,557
9/20/201628.7428.7428.4928.4920,625
9/19/201628.5928.8128.5128.6049,873
9/16/201628.6928.6928.4028.4514,573
9/15/201628.4328.7728.3828.7125,892
9/14/201628.5828.6728.3728.4488,745
9/13/201628.8328.8328.5128.6165,603
9/12/201628.4729.1028.4329.04169,221
9/9/201629.3829.3828.7328.75105,753
9/8/201629.5129.6129.5029.6080,455
9/7/201629.4129.5829.3029.5683,111
9/6/201629.5329.5329.3129.43152,283
9/2/201629.4029.5529.4029.50512,935
9/1/201629.3429.3829.0229.28763,358
8/31/201629.3829.3829.1029.28109,750
8/30/201629.3829.4929.3429.4230,895
8/29/201629.2629.4529.2629.3721,847
8/26/201629.4229.5529.1429.2426,088
8/25/201629.3529.4429.3329.3768,064
8/24/201629.5029.5629.3729.4059,932
8/23/201629.4929.6029.4929.5337,744
8/22/201629.3429.3629.2229.3537,694
8/19/201629.2329.4129.1529.4181,498
8/18/201629.1229.3129.1229.31105,119
8/17/201629.1029.1829.0329.17169,646
8/16/201629.2129.2229.1129.1161,095
8/15/201629.0429.3229.0429.2669,428
8/12/201629.0829.0828.9328.9627,465
8/11/201629.0129.1729.0029.1147,078
8/10/201628.9928.9928.8628.93368,229
8/9/201629.0729.1028.9228.95163,140
8/8/201629.0429.1928.9829.01112,099
8/5/201628.8329.0028.8229.0068,136
8/4/201628.5928.7028.5428.5926,211
8/3/201628.4128.5928.4028.5749,436
8/2/201628.7628.7628.3128.4096,080
8/1/201628.9428.9728.7728.8489,219
7/29/201628.9829.0328.8228.9629,995
7/28/201628.8629.0128.7628.9863,687
7/27/201629.0729.0928.8428.9541,351
7/26/201628.6829.0528.6829.0587,964
7/25/201628.8028.8028.6128.6329,529
7/22/201628.7028.8728.5828.8530,977
7/21/201628.7528.8928.5928.6587,441
7/20/201628.7028.9028.6328.81109,433
7/19/201628.7028.7428.5828.6634,737
7/18/201628.7928.8528.7228.79102,171
7/15/201628.8928.8928.7528.8095,472
7/14/201628.8128.9328.7928.8340,455
7/13/201628.7928.7928.4728.6185,264
7/12/201628.4028.6428.4028.61162,859
7/11/201628.0328.2128.0328.1246,480
7/8/201627.4727.9327.4727.89114,248
7/7/201627.2127.4627.1427.2742,105
7/6/201626.9127.1426.7227.13178,919
7/5/201627.3527.3526.8427.0273,529
7/1/201627.4327.6827.4227.56424,208
6/30/201626.9427.4026.8527.40151,598
6/29/201626.6626.9926.6626.91227,267
6/28/201626.2426.4126.1326.3961,342
6/27/201626.6626.7525.8625.9687,394
6/24/201627.4327.6627.0227.0498,581
6/23/201628.3828.5628.3828.5431,206
6/22/201628.2128.3228.1328.1624,339
6/21/201628.3228.3228.0928.2048,257
6/20/201628.2828.5528.2028.3455,991
6/17/201627.8828.0727.8527.9611,031
6/16/201627.5127.8127.3727.7814,940
6/15/201627.8728.0727.8127.8537,226
6/14/201627.8728.0327.6527.7931,341
6/13/201628.2128.3127.9627.9829,574
6/10/201628.6928.6928.2528.33142,737
6/9/201628.8728.9228.7628.9027,536
6/8/201629.0629.1329.0129.0442,718
6/7/201628.8228.9828.8228.8929,272
6/6/201628.5128.8128.4828.7917,139
6/3/201628.4728.4828.2028.4348,016
6/2/201628.3228.5528.3228.5538,302
6/1/201628.2428.4328.0228.41294,975
5/31/201628.3528.5328.3028.43154,414
5/27/201628.1828.3428.1828.3337,628
5/26/201628.3428.4328.2328.2533,864
5/25/201628.1028.3528.1028.3080,743
5/24/201627.7728.0527.6927.9948,805
5/23/201627.6227.7427.5527.6232,389
5/20/201627.4027.7227.4027.6348,681
5/19/201627.3427.3527.0927.3039,896
5/18/201627.6027.8627.4727.56119,137
5/17/201627.8128.1327.6327.7160,099
5/16/201627.5427.9227.5427.8030,175
5/13/201627.8227.9227.4327.47136,333
5/12/201628.1028.2227.7427.86121,294
5/11/201628.1728.2928.0228.02379,503
5/10/201627.9528.2627.9528.2471,219
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center