$27.73 +0.12 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

Aug. 28, 2015 | 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
8/27/201527.1427.6927.1227.61216,537
8/26/201526.6626.8926.2126.84317,256
8/25/201526.9827.2326.1226.14375,339
8/24/201526.9527.2817.9726.41327,431
8/21/201528.0228.1127.4627.46372,437
8/20/201528.7628.7628.2528.25186,170
8/19/201529.0929.1528.8028.9389,304
8/18/201529.3029.3529.1929.22160,582
8/17/201529.1629.3628.9229.351,103,580
8/14/201529.0329.2629.0329.24141,876
8/13/201529.1929.1929.0129.0563,309
8/12/201529.1229.2828.8029.22296,901
8/11/201529.4829.4829.1729.30415,127
8/10/201529.2429.6829.2429.66120,448
8/7/201529.1229.2228.9629.0471,508
8/6/201529.3529.3529.0629.14121,226
8/5/201529.3329.6029.2929.3088,799
8/4/201529.2829.4029.1329.1947,967
8/3/201529.4329.4329.1429.26153,612
7/31/201529.5529.5529.4429.4648,280
7/30/201529.4229.5029.2929.47141,979
7/29/201529.0629.5829.0129.56195,323
7/28/201528.7029.0528.6629.0197,420
7/27/201528.6828.7228.5228.56256,045
7/24/201529.1729.2128.8428.86141,009
7/23/201529.4329.5029.1129.14234,081
7/22/201529.4029.4929.3429.40184,074
7/21/201529.7029.7229.4629.48254,604
7/20/201529.8429.8629.7629.78126,296
7/17/201529.9229.9229.6929.7988,321
7/16/201529.8830.0029.8629.9160,803
7/15/201529.9629.9729.6829.7393,609
7/13/201529.6529.8329.6529.81154,922
7/10/201529.4729.5229.3629.4782,466
7/9/201529.5129.5129.1829.18240,962
7/8/201529.5729.6329.0629.1598,619
7/7/201529.6929.8029.2229.79101,356
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
  • Showing 1-100 of 1,252 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!