$30.85 +0.20 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

Nov. 21, 2014 | 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
11/21/201431.0531.0530.8030.85116,368
11/20/201430.4230.7130.3430.65172,400
11/19/201430.7330.7330.4630.56403,097
11/18/201430.4930.8430.4930.72167,491
11/17/201430.5030.6030.4730.50360,135
11/14/201430.5430.7030.5030.541,842,320
11/13/201430.7030.7530.4530.57907,838
11/12/201430.5730.7230.5530.68132,761
11/11/201430.7130.7730.5430.64130,243
11/10/201430.5530.6730.5230.65125,011
11/7/201430.4530.5530.3830.53122,708
11/6/201430.0930.4530.0830.4493,068
11/5/201430.0930.1829.9430.053,156,140
11/4/201430.0130.1329.8829.931,004,460
11/3/201430.0530.2229.9630.04210,581
10/31/201429.9230.0829.7930.07239,589
10/30/201429.3729.6529.2529.53353,567
10/29/201429.7729.8029.3229.55157,902
10/28/201429.2929.7329.2229.69181,338
10/27/201428.9329.1228.7929.10623,679
10/24/201428.8929.0828.7529.07438,446
10/23/201428.4629.1028.4628.88449,532
10/22/201428.6728.7828.2228.22750,865
10/21/201427.9528.6527.9528.63475,931
10/20/201427.6927.8227.5727.7616,571,500
10/17/201427.6327.9627.6327.79355,138
10/16/201426.6127.4226.5227.31456,288
10/15/201426.7527.1526.2827.02721,499
10/14/201426.9427.4326.8227.06511,184
10/13/201427.3927.6626.7026.723,232,320
10/10/201427.8027.8427.2827.31509,638
10/9/201428.5328.5527.7927.84367,527
10/8/201428.2828.5527.8728.53298,721
10/7/201428.8128.8128.2528.25184,157
10/6/201429.2429.2928.9028.96227,186
10/3/201428.9729.1928.9329.12184,188
10/2/201428.8528.8828.3028.77650,726
10/1/201429.2629.2928.6528.741,921,080
9/30/201429.5829.6529.3129.37525,057
9/29/201429.3929.6129.3129.542,581,580
9/26/201429.5529.7129.4129.69121,983
9/25/201429.8129.8129.3829.4395,193
9/24/201429.7729.9129.6029.88407,019
9/23/201429.9429.9929.7529.76233,248
9/22/201430.5030.5030.0630.09134,025
9/19/201430.8930.9430.5030.59152,420
9/18/201430.6730.8030.6230.78992,454
9/17/201430.6230.7430.4930.58137,561
9/16/201430.3530.6130.2930.5597,380
9/15/201430.5630.5630.3330.40178,705
9/12/201430.6930.7530.5130.57114,272
9/11/201430.5330.7430.5330.72140,835
9/10/201430.5630.6630.4530.6581,806
9/9/201430.7930.7930.5730.57159,956
9/8/201430.7830.8630.6830.78120,954
9/5/201430.7130.7930.5530.77112,148
9/4/201430.8230.9630.6530.7077,496
9/3/201430.9430.9430.7030.73163,184
9/2/201430.8030.9330.6530.85579,126
8/29/201430.6330.6930.5230.68131,685
8/28/201430.6030.6430.4430.61156,520
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center