$31.35 -0.13 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

May. 22, 2015 | 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
5/22/201531.4231.4831.3031.35103,027
5/21/201531.2931.5231.2931.48113,798
5/20/201531.5831.5831.3331.34160,980
5/19/201531.7831.7831.5131.5677,412
5/18/201531.5731.7631.5231.72119,186
5/15/201531.6231.6431.4931.5849,545
5/14/201531.4731.6431.4731.63115,630
5/13/201531.2331.4231.2331.34130,204
5/12/201531.1431.2230.9531.1552,507
5/11/201531.1031.3531.1031.2584,031
5/8/201531.0631.2231.0631.1449,587
5/7/201530.7830.8930.6630.80103,285
5/6/201530.9930.9930.6930.85151,640
5/5/201531.1531.2330.8130.8566,284
5/4/201531.2031.3431.1631.16203,547
5/1/201530.9531.1830.9231.15396,226
4/30/201531.0731.0730.6630.77189,606
4/29/201531.1531.2630.9731.12227,242
4/28/201531.2431.2930.9231.29110,469
4/27/201531.3231.4231.2031.25145,228
4/24/201531.5231.5231.2231.28116,010
4/23/201531.3031.6231.3031.5345,448
4/22/201531.3631.3831.1231.3742,165
4/21/201531.4731.5331.2431.36313,214
4/20/201531.1831.4331.1831.3869,647
4/17/201531.2631.2630.9531.0482,212
4/16/201531.5131.5431.3731.44165,952
4/15/201531.3731.6731.3331.57259,801
4/14/201531.1431.2630.9831.2286,217
4/13/201531.3431.4131.1531.16266,947
4/10/201531.3431.4031.2731.38186,821
4/9/201531.1531.2431.0131.22114,614
4/8/201531.0131.1730.9431.1485,813
4/7/201531.0931.1931.0031.01159,254
4/6/201530.6131.1930.6131.10116,870
4/2/201530.9331.1530.8430.86116,121
4/1/201531.0631.0630.7930.91227,400
3/31/201531.2431.2431.0731.16143,632
3/30/201531.0631.4031.0631.34102,288
3/27/201530.8430.9430.7530.9386,795
3/26/201530.7130.8630.5830.7874,750
3/25/201531.4331.4530.8430.8560,448
3/24/201531.5131.5131.3331.3758,112
3/23/201531.6831.6831.4731.47110,579
3/20/201531.4131.6531.4131.6160,185
3/19/201531.5331.5331.2531.3779,397
3/18/201531.0831.6631.0031.55204,656
3/17/201531.0231.2531.0231.1989,244
3/16/201530.8731.1530.8731.1557,639
3/13/201530.9230.9230.6030.7851,103
3/11/201530.5230.6130.3730.5865,248
3/10/201530.6630.6630.4230.43134,713
3/9/201530.8730.9630.8130.91244,455
3/6/201530.9831.1230.7030.77146,345
3/5/201531.1931.1931.0131.1494,836
3/4/201531.3731.3731.0931.21169,276
3/3/201531.5831.5831.3431.49290,494
3/2/201531.4731.6231.3931.62529,051
2/27/201531.6331.6431.3831.39105,970
2/26/201531.6931.7131.5031.5975,709
2/25/201531.7631.8031.6431.70116,977
2/24/201531.5731.8031.5531.7880,865
2/23/201531.6731.6731.5031.60103,261
2/20/201531.2731.6431.0531.64141,611
2/19/201531.1631.4231.1631.29305,116
2/18/201530.9231.2330.9231.231,221,150
2/17/201530.9731.0330.8330.9351,142
2/13/201530.7931.0630.7931.0592,903
2/12/201530.6730.8830.6630.85134,784
2/11/201530.6430.6630.4530.55131,471
2/10/201530.5830.6330.3030.62306,930
2/9/201530.3730.5430.3730.4560,086
2/6/201530.5130.7030.4730.53133,425
2/5/201530.1230.4130.1230.3974,781
2/4/201530.0630.2330.0130.05141,551
2/3/201529.7330.2729.7330.26166,967
2/2/201529.2129.6628.9729.64576,639
1/30/201529.4029.5529.1729.17180,847
1/29/201529.3529.7129.0829.65118,232
1/28/201530.0230.0229.3029.35213,684
1/27/201529.6529.9229.4829.73297,705
1/26/201529.8430.0929.7230.09221,652
1/23/201529.8829.9929.8329.87328,820
1/22/201529.5730.0629.4529.99161,715
1/21/201529.0529.4329.0229.39214,734
1/20/201529.0529.2128.8029.14264,823
1/16/201528.6228.9428.4928.911,085,860
1/15/201529.0329.1728.6528.661,608,420
1/14/201528.7928.9828.6328.91133,370
1/13/201529.3029.6728.8729.181,740,080
1/12/201529.4929.4929.0229.14358,919
1/9/201529.9229.9229.4529.461,720,100
1/8/201529.4529.8729.4529.86222,491
1/6/201529.5529.5628.8429.14253,408
1/5/201530.1630.1629.4129.49159,063
1/2/201530.4930.5330.0230.30626,809
12/31/201430.7430.7430.3230.3368,951
12/30/201430.6930.7130.5430.5863,877
12/29/201430.5730.7930.5030.7347,850
12/26/201430.7330.8030.6630.6862,196
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center