$28.98 +0.03 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund -

Jul. 28, 2016 | 03:56 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

FXR historical data

Date Open High Low Close Volume
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
5/9/201627.8327.9027.7027.7644,009
5/6/201627.6327.9427.5727.9018,392
5/5/201627.8928.0327.6927.7445,724
5/4/201628.0228.1227.6827.8041,156
5/3/201628.3228.4127.9528.16141,885
5/2/201628.5128.6228.3328.59201,576
4/29/201628.5828.6828.3128.4667,569
4/28/201628.8328.9728.6028.6358,751
4/27/201628.7429.0028.6628.9546,761
4/26/201628.4128.7128.4128.7064,779
4/25/201628.5628.6628.2328.33109,638
4/22/201628.4028.6828.3928.6625,162
4/21/201628.6128.6128.3928.4023,403
4/20/201628.6328.7428.5028.60515,885
4/19/201628.4928.7128.4628.60141,122
4/18/201628.1728.4228.1728.3771,388
4/15/201628.2028.3228.1728.2945,937
4/14/201628.3128.3128.1128.2291,777
4/13/201627.7928.2727.7928.2689,167
4/12/201627.3727.6927.3727.6247,066
4/11/201627.3627.6927.3227.34142,276
4/8/201627.1927.6227.1927.27222,303
4/7/201627.1827.2326.9027.02457,106
4/6/201627.2227.3326.9327.3239,733
4/5/201627.2027.3527.1627.2124,847
4/4/201627.7927.7927.4127.44153,635
4/1/201627.5127.8127.2727.80453,759
3/31/201627.8527.8527.7127.7639,819
3/30/201627.9128.0027.7427.8427,616
3/29/201627.3427.7927.2827.79108,583
3/28/201627.6127.6127.2627.4625,136
3/24/201627.3527.5127.1927.5112,768
3/23/201627.8327.8327.5027.5017,295
3/22/201627.7928.0227.7627.9398,047
3/21/201627.9928.0527.8227.9982,151
3/18/201627.7928.0627.7927.9654,301
3/17/201627.2127.8327.2127.7750,125
3/16/201626.7327.2226.7327.1843,856
3/15/201626.7026.7826.5626.7767,677
3/14/201626.7426.9626.7426.9244,797
3/11/201626.7926.9426.7526.9377,871
3/10/201626.5526.6226.1626.4346,989
3/9/201626.5326.5526.3126.46127,886
3/8/201626.7226.7226.3026.32189,857
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center