FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $45.57

down -0.61


23/9/2014 02:51 PM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
9/27/201025.5825.6925.4425.5716,910
9/24/201025.2325.6125.1525.617,556
9/23/201024.9225.2824.7624.7626,861
9/22/201025.3025.3224.8725.049,393
9/21/201025.4225.5825.3225.3741,005
9/20/201024.7225.5224.7225.528,876
9/17/201024.8824.9324.4524.847,262
9/16/201024.8924.8924.5024.7025,838
9/15/201024.6124.8524.5824.845,780
9/14/201024.8124.9824.7424.7413,539
9/13/201024.7324.8724.7124.853,864
9/10/201024.5224.5224.1624.308,247
9/9/201024.5924.5924.0824.163,904
9/8/201024.3024.3724.1424.2928,084
9/7/201024.4024.4024.0724.1012,463
9/3/201024.5324.6524.3924.6124,712
9/2/201023.8824.2623.8724.1810,209
9/1/201023.4723.9323.3823.9112,914
8/31/201022.9123.2322.9122.9711,600
8/30/201023.4423.5023.0823.0815,700
8/27/201023.0423.6323.0423.6311,700
8/26/201023.3423.3823.0123.0319,900
8/25/201022.7423.2222.4623.2011,700
8/24/201022.6323.0622.5322.86154,200
8/23/201023.6523.7523.0823.0811,300
8/20/201023.2623.4223.1023.422,000
8/19/201024.0724.0723.4423.568,600
8/18/201023.8924.3023.8224.1227,700
8/17/201024.0524.1723.9523.985,400
8/16/201023.1723.6723.1723.4110,900
8/13/201023.6723.6723.3323.3310,200
8/12/201023.4323.7523.1523.7211,300
8/11/201024.1624.1723.7323.7315,500
8/10/201025.0025.0024.5424.807,800
8/9/201025.0525.2825.0425.2224,900
8/6/201024.7025.0224.4124.9345,700
8/5/201025.0825.2825.0325.0317,000
8/4/201025.2025.4025.2025.3746,900
8/3/201025.3025.4424.9825.1513,300
8/2/201025.4025.5125.1225.3728,700
7/30/201024.7425.1424.7425.0212,300
7/29/201025.2925.2924.6924.986,200
7/28/201025.4025.4024.9425.0017,000
7/27/201025.8025.8025.4025.4630,300
7/26/201025.1625.5325.1625.5245,200
7/23/201024.4425.0624.3925.0521,300
7/22/201024.3524.5124.3324.495,600
7/21/201024.2424.2423.6023.6316,300
7/20/201023.2524.0623.2524.038,500
7/19/201023.5123.6123.2023.5810,300
7/16/201024.1524.1523.4823.4947,800
7/15/201024.5624.5624.1124.4384,100
7/14/201024.5724.6624.4124.576,900
7/13/201024.2624.6724.1624.6718,700
7/12/201024.0124.0123.7523.868,800
7/9/201023.7223.8323.7223.79600
7/8/201023.5623.7523.4623.7415,200
7/7/201022.8723.2122.8523.212,600
7/6/201023.3423.4622.5522.6415,500
7/2/201023.3223.3222.9223.0348,500
7/1/201023.3723.3722.7623.15137,600
6/30/201023.7923.9223.3623.4114,100
6/29/201024.0024.0023.5423.6632,100
6/28/201024.4424.7924.4424.683,300
6/25/201024.2424.6324.0324.5913,400
6/24/201024.3724.5324.1624.165,800
6/23/201024.4624.6724.2824.5624,900
6/22/201025.1625.3824.5824.5837,400
6/21/201025.7525.7525.0025.1110,800
6/18/201025.3125.6025.3125.4033,100
6/17/201025.4125.5025.1825.3311,800
6/16/201025.2525.5525.2525.3669,700
6/15/201025.1925.4825.1425.489,800
6/14/201025.1125.3224.9324.9313,300
6/11/201024.3724.8024.3724.8027,400
6/10/201024.0824.4224.0624.3819,600
6/9/201023.7624.0623.6023.7039,600
6/8/201023.7223.7223.3023.4343,400
6/7/201024.3324.3423.7523.7558,300
6/4/201024.9725.0124.2424.3417,000
6/3/201025.3725.4725.3725.472,100
6/2/201024.7725.1024.6725.106,800
6/1/201024.9525.1624.5424.543,900
5/28/201025.5725.6225.2825.324,700
5/27/201025.1625.5725.1225.576,000
5/26/201024.7125.2624.6024.6019,900
5/25/201024.2524.5923.8424.5841,200
5/24/201024.9525.1124.6724.6727,800
5/21/201024.2025.1422.3024.99116,400
5/20/201025.3225.4724.6824.68193,500
5/19/201026.1726.3725.7526.0617,700
5/18/201027.2127.2126.2826.3058,700
5/17/201026.8826.9426.1926.8211,800
5/14/201026.8926.9026.2826.6012,200
5/13/201027.2727.4327.0127.0732,900
5/12/201026.6027.3226.6027.3253,000
5/11/201026.0026.8326.0026.5041,000
5/10/201025.9626.3025.8726.1126,600
5/7/201025.3325.8224.8625.0563,200
5/6/201026.4235.0012.0025.79104,400
Trading Center