$28.63 -0.32 (%) FstTr ET AlDex Shs Industrials/Producer Durables AlphaDEX Fund -

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXR historical data

Date Open High Low Close Volume
4/27/201628.7429.0028.6628.9546,761
4/26/201628.4128.7128.4128.7064,779
4/25/201628.5628.6628.2328.33109,638
4/22/201628.4028.6828.3928.6625,162
4/21/201628.6128.6128.3928.4023,403
4/20/201628.6328.7428.5028.60515,885
4/19/201628.4928.7128.4628.60141,122
4/18/201628.1728.4228.1728.3771,388
4/15/201628.2028.3228.1728.2945,937
4/14/201628.3128.3128.1128.2291,777
4/13/201627.7928.2727.7928.2689,167
4/12/201627.3727.6927.3727.6247,066
4/11/201627.3627.6927.3227.34142,276
4/8/201627.1927.6227.1927.27222,303
4/7/201627.1827.2326.9027.02457,106
4/6/201627.2227.3326.9327.3239,733
4/5/201627.2027.3527.1627.2124,847
4/4/201627.7927.7927.4127.44153,635
4/1/201627.5127.8127.2727.80453,759
3/31/201627.8527.8527.7127.7639,819
3/30/201627.9128.0027.7427.8427,616
3/29/201627.3427.7927.2827.79108,583
3/28/201627.6127.6127.2627.4625,136
3/24/201627.3527.5127.1927.5112,768
3/23/201627.8327.8327.5027.5017,295
3/22/201627.7928.0227.7627.9398,047
3/21/201627.9928.0527.8227.9982,151
3/18/201627.7928.0627.7927.9654,301
3/17/201627.2127.8327.2127.7750,125
3/16/201626.7327.2226.7327.1843,856
3/15/201626.7026.7826.5626.7767,677
3/14/201626.7426.9626.7426.9244,797
3/11/201626.7926.9426.7526.9377,871
3/10/201626.5526.6226.1626.4346,989
3/9/201626.5326.5526.3126.46127,886
3/8/201626.7226.7226.3026.32189,857
3/7/201626.6226.9926.6226.991,329,110
3/4/201626.6026.9526.4926.74109,468
3/3/201626.3826.6326.3626.6229,965
3/2/201626.1026.3226.0226.3251,969
3/1/201625.8126.1625.7426.1355,511
2/29/201625.6825.8425.5925.5957,186
2/26/201625.6425.8125.6025.7038,132
2/25/201625.3025.5025.1525.5057,138
2/24/201624.9725.3224.6525.31115,126
2/23/201625.3625.4425.2025.2047,643
2/22/201625.1925.5125.1925.4748,756
2/19/201624.9424.9724.6624.95187,811
2/18/201625.0825.2224.9925.16385,591
2/17/201624.7225.1824.7225.0469,419
2/16/201624.2524.5524.1424.5433,228
2/12/201623.5223.8923.4123.84110,221
2/11/201623.2823.5522.9823.28294,351
2/10/201623.8524.0923.6423.65143,084
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center