First Trust Indust/Producer Dur AlphaDEX $29.70

up +0.07


23/4/2014 06:40 PM  |  NYSEARCA : FXR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
4/23/201429.6729.8129.6129.70102,128
4/22/201429.4629.7429.4629.63198,008
4/21/201429.4129.4929.2429.47148,114
4/17/201429.2629.4629.1829.41202,077
4/16/201428.8629.2228.8629.22225,636
4/15/201428.6528.8528.2028.73173,520
4/14/201428.6728.7928.3428.5882,901
4/11/201428.6928.8328.3928.45124,731
4/10/201429.5029.5028.7828.84146,977
4/9/201429.0929.4829.0629.48144,821
4/8/201428.8629.0428.6828.98184,284
4/7/201429.4329.4628.7728.91178,765
4/4/201430.1730.1729.4229.49215,090
4/3/201429.9930.0529.8429.97206,278
4/2/201429.8230.0029.7929.98209,677
4/1/201429.6829.7629.5829.74358,907
3/31/201429.2629.5329.1029.50257,359
3/28/201428.8129.2128.8129.0279,292
3/27/201428.8328.9328.6328.80199,711
3/26/201429.4029.4528.8928.89143,288
3/25/201429.2929.4129.1429.26219,082
3/24/201429.5429.5428.9529.14134,708
3/21/201429.3929.6129.3029.3195,977
3/20/201429.1629.3229.0829.31128,703
3/19/201429.5129.5129.0729.2690,451
3/18/201429.2229.4729.2229.44532,060
3/17/201428.9829.2928.9829.1573,232
3/14/201428.7729.0128.7528.8396,471
3/13/201429.2929.3328.6628.80111,326
3/12/201429.1729.2028.9429.2097,204
3/11/201429.5829.6029.1829.25144,599
3/10/201429.6829.6829.3029.46137,923
3/7/201429.7829.7929.5629.65233,200
3/6/201429.5929.6429.5229.60227,406
3/5/201429.5929.5929.4329.44125,935
3/4/201429.2129.5329.1629.49163,867
3/3/201428.9729.0828.7028.92665,168
2/28/201429.1129.2929.0029.18193,527
2/27/201428.8729.0628.8229.04123,252
2/26/201428.8429.0528.8028.88447,853
2/25/201428.9028.9328.7028.74125,099
2/24/201428.7229.0928.7228.87121,913
2/21/201428.6928.7628.6328.65109,940
2/20/201428.2828.6528.2328.62134,404
2/19/201428.3828.5328.1928.22253,055
2/18/201428.3128.4028.1728.37161,712
2/14/201428.0828.3028.0728.30120,891
2/13/201427.7828.1627.6728.0995,619
2/12/201427.7627.9927.7627.95213,767
2/11/201427.4427.7827.4027.69519,775
2/10/201427.7127.7127.3627.3910,058,800
2/7/201427.4327.6427.3827.63257,733
2/6/201427.0427.3227.0127.251,133,360
2/5/201426.9927.0426.6726.94334,811
2/4/201426.8127.0926.5927.05458,304
2/3/201427.6627.7626.6926.713,029,080
1/31/201427.5927.9327.4227.72333,510
1/30/201427.5927.8027.5427.77292,829
1/29/201427.6427.7527.4327.50428,705
1/28/201427.5827.8827.5827.86243,353
1/27/201427.7227.7927.2127.46307,204
1/24/201428.5528.6227.6727.70498,345
1/23/201428.9528.9528.5728.721,348,210
1/22/201428.8729.0228.8429.00229,893
1/21/201428.9629.0028.6828.84538,530
1/17/201428.7428.8028.6728.74376,829
1/16/201428.9228.9228.7628.81199,099
1/15/201428.6828.9328.6828.88179,094
1/14/201428.4028.6928.3528.682,309,990
1/13/201428.5828.6728.2328.30422,911
1/10/201428.4328.6428.3928.64251,247
1/9/201428.3528.4728.2028.39327,027
1/8/201428.1828.2328.0228.20131,808
1/7/201428.1028.2528.0128.14229,081
1/6/201428.2728.2927.9727.992,656,670
1/3/201428.0228.2228.0228.16239,447
1/2/201428.2728.2727.9327.99598,688
12/31/201328.3828.4128.3028.39160,299
12/30/201328.2728.3428.2028.27130,693
12/27/201328.4328.4328.2228.2574,220
12/26/201328.2428.3228.2328.28163,456
12/24/201328.0828.1828.0728.1592,303
12/23/201328.1528.1527.9428.043,634,640
12/20/201327.6227.9427.5827.89225,188
12/19/201327.5727.5827.4227.53220,186
12/18/201327.3627.6127.0827.59151,225
12/17/201327.4027.4527.2027.28526,286
12/16/201327.1727.4027.1727.35122,811
12/13/201327.0127.1026.9527.07159,965
12/12/201326.9027.0426.8626.97188,929
12/11/201327.3727.3726.8326.87335,192
12/10/201327.3727.5527.3227.36110,516
12/9/201327.4327.4827.3527.38220,074
12/6/201327.3027.3627.2127.32275,357
12/5/201327.0027.0626.9226.99109,630
12/4/201327.0527.1826.7927.03152,623
12/3/201327.3427.3427.0327.12156,908
12/2/201327.3827.5727.3027.34217,744
11/29/201327.6327.6327.3827.3987,058
11/27/201327.4027.4727.3627.46121,334
Trading Center