$33.14 +0.04 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSE ARCA

Dec. 6, 2016 | 10:59 AM

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
12/5/201633.2433.3833.0833.10547,936
12/2/201633.2133.2132.9733.031,055,740
12/1/201633.1033.2332.9133.021,830,730
11/30/201632.8833.0432.8332.841,440,920
11/29/201632.8632.8632.6332.691,922,020
11/28/201633.1033.1032.7032.8028,030,500
11/25/201633.1433.3032.9233.101,364,090
11/23/201632.5032.9332.4932.926,977,480
11/21/201632.2632.3332.1632.31180,055
11/18/201632.1932.1932.0432.07146,277
11/17/201632.1332.2032.0532.171,162,760
11/16/201632.1832.1831.9432.02268,727
11/15/201632.0732.2531.9332.24560,691
11/14/201631.6832.0131.6031.99565,539
11/11/201631.3631.5131.1431.49264,792
11/10/201630.9631.4130.8331.36658,292
11/9/201629.6330.8229.6330.69534,599
11/8/201629.5429.7829.3929.6871,715
11/7/201629.2229.5229.2229.52248,631
11/4/201628.7529.0828.7228.8076,875
11/3/201628.8628.9128.7128.74124,300
11/2/201628.9129.0728.7328.78236,602
11/1/201629.3829.3828.8128.99709,242
10/31/201629.2329.3029.1529.2793,389
10/28/201629.0529.3929.0529.1269,344
10/27/201629.2529.2728.9729.0531,609
10/26/201628.9729.3528.9329.1843,117
10/25/201629.2229.3129.1029.1150,444
10/24/201629.3729.5029.2429.3063,713
10/21/201629.0529.1928.9229.1944,396
10/20/201629.1529.2829.0829.2152,963
10/19/201629.0729.2929.0329.2652,393
10/18/201629.1229.1428.9929.0381,429
10/17/201628.8828.9928.8628.8732,743
10/14/201629.0629.1628.8928.90365,246
10/13/201628.8029.0028.5628.9148,018
10/12/201629.0329.1028.9129.0376,003
10/11/201629.4529.5728.8828.9866,396
10/10/201629.4529.6029.4229.4540,177
10/7/201629.6129.6129.2029.3223,973
10/6/201629.4929.7129.4929.70288,755
10/5/201629.3829.6729.3829.60134,686
10/4/201629.6029.6729.2429.2879,935
10/3/201629.3229.5129.3129.45396,847
9/30/201629.2129.5529.1929.46266,747
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center