$23.88 +0.14 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

Feb. 10, 2016 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
2/9/201623.4723.9223.4723.75101,463
2/8/201623.9023.9023.4023.7547,762
2/5/201624.3524.5624.1224.2067,785
2/4/201623.8224.6623.6924.4589,583
2/3/201623.7023.8823.1723.83158,480
2/2/201624.0024.0123.4523.5060,890
2/1/201624.1024.3823.8824.27170,681
1/29/201623.6124.2923.6124.29180,205
1/28/201623.8623.8623.4323.5780,240
1/27/201623.8424.0923.5423.65126,768
1/26/201623.2723.9223.2723.91310,539
1/25/201623.5123.5723.1223.1566,980
1/22/201623.4723.8623.4323.62309,617
1/21/201622.9823.4022.8123.11188,202
1/20/201622.8023.2022.1722.98385,265
1/19/201623.6723.6922.9323.18157,901
1/15/201623.2523.5423.0523.4296,341
1/14/201623.6624.0123.2523.85263,920
1/13/201624.3224.3823.4923.57258,316
1/12/201624.2924.3723.8524.22188,001
1/11/201624.3024.3423.8424.07194,218
1/8/201624.7024.7024.1624.19250,680
1/7/201624.8724.9524.4724.54209,369
1/6/201625.3125.4925.1625.2998,207
1/5/201625.8725.8725.5225.69407,803
1/4/201625.6125.8025.4425.79492,415
12/31/201526.2526.3126.0926.10123,477
12/30/201526.4526.5326.3226.33218,943
12/29/201526.3726.5726.2926.53230,035
12/28/201526.4026.4026.0926.24156,203
12/24/201526.4926.5926.4726.5250,155
12/23/201526.1426.5126.1426.49138,873
12/22/201525.7726.1825.7426.091,197,100
12/21/201525.5425.7825.5425.69175,383
12/18/201525.6325.6425.3925.40324,836
12/17/201526.3626.3625.7425.74336,149
12/16/201526.1226.3826.0026.341,302,870
12/15/201525.9926.1425.9426.01201,109
12/14/201525.9325.9825.5425.82241,498
12/11/201526.2326.2425.8925.95115,883
12/10/201526.4026.6626.3726.5247,931
12/9/201526.5426.8526.2526.3858,880
12/8/201526.7726.7926.5126.5863,597
12/7/201527.4027.4027.0027.07211,098
12/4/201527.2927.5227.1927.48173,245
12/3/201527.8027.8027.1727.3099,345
12/2/201527.9628.0427.6427.72504,755
12/1/201527.9928.0327.8028.03512,615
11/30/201527.9428.0327.8427.90305,607
11/27/201527.8527.9627.8327.9158,066
11/25/201527.8327.9027.7427.8658,613
11/24/201527.5727.8527.5227.81106,946
11/23/201527.8527.9927.7227.79207,274
11/20/201527.8627.9827.8027.8457,075
11/19/201527.6327.7727.6027.7661,281
11/18/201527.2427.6627.2427.6474,337
11/17/201527.3527.4227.0827.1285,895
11/16/201526.8827.2926.8727.28176,940
11/13/201526.9327.1426.8126.94167,224
11/12/201527.4527.4826.9927.00112,017
11/11/201527.8727.8727.6127.64448,849
11/10/201527.6427.7927.4627.7738,387
11/9/201528.0128.0127.4927.72136,716
11/6/201528.1828.1827.8028.0878,489
11/5/201528.1328.2427.9228.1166,306
11/4/201528.3228.3328.0728.1124,383
11/3/201528.1928.3728.1428.27183,033
10/30/201527.5527.8627.5527.7455,202
10/29/201527.3927.5827.3727.5347,078
10/28/201527.1127.5027.1127.50119,364
10/26/201527.6727.7427.4827.5456,868
10/23/201527.6427.7427.5027.7075,270
10/22/201527.0527.6627.0527.50383,617
10/21/201527.1927.2526.8926.9057,764
10/20/201526.8727.2826.8127.1370,392
10/19/201526.8426.9426.7726.9074,209
10/16/201527.4027.4026.7726.94110,655
10/15/201527.1927.3926.9427.3884,118
10/14/201527.3627.4727.1327.15215,932
10/13/201527.6127.7727.3527.3865,608
10/12/201527.9828.0027.7227.8164,664
10/9/201527.9328.1227.8527.95113,589
10/8/201527.2127.9627.2127.87226,645
10/7/201526.9327.4126.9327.28746,233
10/6/201526.8327.0326.7426.78147,927
10/5/201526.2626.8826.2626.85194,328
10/2/201525.4326.0925.2826.0995,147
10/1/201525.8725.8725.4725.6977,907
9/30/201525.6225.8425.4625.83254,395
9/29/201525.4725.5825.2925.39344,275
9/28/201525.9525.9525.4225.43107,102
9/25/201526.3626.3626.0226.1160,656
9/24/201526.0926.1825.8126.1470,968
9/23/201526.6426.6426.2926.3435,000
9/22/201526.8126.8326.5026.6474,800
9/21/201527.2327.4227.1127.1644,453
9/18/201527.3727.4327.0627.1168,004
9/17/201527.8628.1327.7127.7450,355
9/16/201527.6427.9227.6227.8855,228
9/15/201527.2327.6327.2327.6082,871
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center