$29.87 -0.12 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund - NYSEARCA

Jan. 23, 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
1/23/201529.8829.9929.8329.87328,820
1/22/201529.5730.0629.4529.99161,715
1/21/201529.0529.4329.0229.39214,734
1/20/201529.0529.2128.8029.14264,823
1/16/201528.6228.9428.4928.911,085,860
1/15/201529.0329.1728.6528.661,608,420
1/14/201528.7928.9828.6328.91133,370
1/13/201529.3029.6728.8729.181,740,080
1/12/201529.4929.4929.0229.14358,919
1/9/201529.9229.9229.4529.461,720,100
1/8/201529.4529.8729.4529.86222,491
1/6/201529.5529.5628.8429.14253,408
1/5/201530.1630.1629.4129.49159,063
1/2/201530.4930.5330.0230.30626,809
12/31/201430.7430.7430.3230.3368,951
12/30/201430.6930.7130.5430.5863,877
12/29/201430.5730.7930.5030.7347,850
12/26/201430.7330.8030.6630.6862,196
12/24/201430.5730.7130.5630.6258,605
12/23/201430.4330.6230.4230.5677,071
12/22/201430.3830.5130.3230.4871,721
12/19/201430.0830.3730.0530.2986,782
12/18/201429.8230.0629.7330.06106,765
12/17/201429.0629.4728.7829.39295,925
12/16/201429.1029.5128.9528.95338,483
12/15/201429.2829.4728.9329.12277,199
12/12/201429.5829.5829.1329.15286,662
12/11/201429.6930.0229.6529.71132,889
12/10/201430.2030.2029.5929.60122,283
12/9/201429.9530.2329.7330.23143,206
12/8/201430.6930.7330.2130.3170,845
12/5/201430.6830.8630.6830.77206,310
12/4/201430.6430.7630.5330.63110,334
12/3/201430.3430.7630.3430.6970,093
12/2/201430.1230.3730.1230.33118,095
12/1/201430.6730.6730.0230.13105,630
11/28/201431.1631.1630.7030.7335,669
11/26/201431.0831.1330.9931.0267,475
11/25/201431.0431.1830.9931.09459,601
11/24/201430.9231.0330.9131.02171,805
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center