$29.22 -0.40 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

Jul. 7, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
7/6/201529.6229.9029.5229.62122,900
7/2/201529.9229.9929.7429.82111,897
7/1/201530.0630.1029.7429.85425,266
6/30/201530.0130.0629.8029.841,073,770
6/29/201530.2430.3129.7829.79112,959
6/26/201530.4530.4930.3830.4449,465
6/25/201530.8030.8030.3930.4257,492
6/24/201530.9831.0030.6930.6974,167
6/23/201531.0531.1030.9430.99103,532
6/22/201530.9531.0330.9130.9959,993
6/19/201530.7830.9330.7830.78150,891
6/18/201530.6230.8830.6130.79185,654
6/17/201530.5530.6330.3930.56397,937
6/16/201530.4430.5130.3730.50102,667
6/15/201530.6330.6330.3830.5352,852
6/12/201530.8130.8830.7630.8166,498
6/11/201530.8930.9930.8430.94118,186
6/10/201530.6430.9830.6430.8664,532
6/9/201530.5130.6630.4330.52147,641
6/8/201530.8630.8630.5230.5382,717
6/5/201530.7130.9030.6130.88136,871
6/4/201530.9931.0130.7230.75567,093
6/3/201531.0531.2730.9931.1391,668
6/2/201530.7431.1030.6930.9585,107
6/1/201530.8030.9030.6130.82255,510
5/29/201530.9930.9930.6630.75208,081
5/28/201531.1031.1030.8530.9861,890
5/27/201530.9531.1930.9031.1690,832
5/26/201531.2531.2530.8230.89109,940
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!