$46.16 +0.16 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

May. 31, 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

FYX historical data

Date Open High Low Close Volume
12/31/201348.7548.9448.5748.6676,851
12/30/201348.6548.7648.5448.6041,117
12/27/201349.6849.6848.4448.6790,100
12/26/201348.8849.0248.6548.7239,215
12/24/201348.6048.8448.5248.7076,432
12/23/201348.1948.5148.1648.4889,531
12/20/201347.0948.1047.0948.10177,542
12/19/201347.3247.5147.0047.0674,056
12/18/201346.8447.3646.5347.3569,543
12/17/201347.0447.0446.5446.8660,515
12/16/201346.6647.0646.6646.9748,153
12/13/201346.3846.6446.1746.5045,489
12/12/201346.2046.5046.0646.2658,809
12/11/201346.7246.8445.9946.2270,704
12/10/201347.0547.2946.7046.7962,485
12/9/201347.3047.4647.0147.2182,538
12/6/201347.4047.6347.2447.3250,586
12/5/201346.9047.1246.8047.0335,305
12/4/201346.9647.4046.5646.9933,198
12/3/201347.2247.3946.8847.1133,395
12/2/201347.7847.8147.0547.2547,595
11/29/201347.9548.0747.8247.8217,052
11/27/201347.4748.0047.2747.7844,598
11/26/201347.0647.5547.0247.4434,153
11/25/201347.2347.3346.9846.9931,339
11/22/201346.8447.1446.7047.0949,994
11/21/201346.1846.8846.1846.8757,047
11/20/201346.1746.3545.8646.1093,410
11/19/201346.2646.5745.8546.0445,378
11/18/201346.6246.7046.0846.2652,264
11/15/201346.3446.4946.0846.4440,587
11/14/201346.3046.3345.9846.2751,733
11/13/201345.6446.3345.6046.3253,748
11/12/201345.7245.9645.6145.9385,484
11/11/201345.7945.9245.6045.8560,017
11/8/201345.1445.9945.1045.82122,109
11/7/201345.8646.0044.9744.9747,514
11/6/201345.9946.1645.6345.8087,004
11/5/201345.5745.9045.4245.7945,416
11/4/201345.1645.7845.1645.76102,696
11/1/201345.4145.4944.7945.0735,918
10/31/201345.7145.7545.2445.3796,114
10/30/201346.3746.3845.5345.7294,164
10/29/201346.3246.9346.0046.40397,126
10/28/201345.9746.1645.8746.0237,012
10/25/201346.0546.3745.8346.0188,416
10/24/201345.6446.1345.6345.96189,972
10/23/201345.5845.7845.5045.7348,852
10/22/201345.8246.1445.7845.88123,544
10/21/201345.8745.9645.7045.7956,970
10/18/201345.6045.8845.4145.77134,800
10/17/201344.6945.1944.6945.14121,234
10/16/201344.8644.8944.5844.8061,015
10/15/201344.6444.6944.2244.3856,302
10/14/201344.0944.7644.0944.7170,128
10/11/201343.6544.5043.6544.5065,708
10/10/201343.2543.8343.1843.7554,212
10/9/201342.7843.0042.5242.7536,237
10/8/201343.3043.5342.6542.6994,170
10/7/201343.4743.7143.2943.3737,916
10/4/201343.6144.0343.5343.9435,192
10/3/201343.9743.9743.3143.5870,408
10/2/201344.0344.2243.9044.0338,319
10/1/201343.8644.3943.8644.3954,120
9/30/201343.3643.9243.3243.8235,220
9/27/201343.7443.9743.6843.8340,852
9/26/201343.8444.1443.7043.9524,202
9/25/201343.8644.1343.7243.7419,064
9/24/201343.5644.1343.4043.8137,746
9/23/201343.6743.7043.3043.6321,097
9/20/201343.6043.7643.5743.6134,092
9/19/201343.7443.8243.4943.6262,546
9/18/201343.2743.8742.8743.6635,187
9/17/201342.8343.2442.8343.2157,427
9/16/201343.2443.2442.7642.7744,084
9/13/201342.7042.8042.5042.7619,135
9/12/201342.8642.8642.5442.5637,876
9/11/201342.7542.9842.6542.8832,423
9/10/201342.6142.7642.4642.7656,383
9/9/201341.8842.3841.8842.3073,550
9/6/201341.9541.9541.2641.71139,463
9/5/201341.8141.8741.6041.7589,139
9/4/201341.4141.6841.2941.6222,555
9/3/201341.4641.8441.0441.3239,955
8/30/201341.7241.7241.0141.0122,293
8/29/201341.3341.8941.3341.69159,985
8/28/201341.2941.4841.1641.4049,618
8/27/201341.7541.8541.1341.1390,221
8/26/201342.3542.4542.0742.13147,340
8/23/201342.3542.3542.0642.2736,652
8/22/201341.7042.2941.7042.2397,608
8/21/201341.7841.9841.4241.5960,509
8/20/201341.4242.0241.4041.9830,959
8/19/201341.6841.7841.3041.3457,667
8/16/201341.6842.1741.6241.7450,710
8/15/201342.1542.1641.7041.8833,994
8/14/201342.7942.7942.5642.6219,644
8/13/201342.7742.7742.4542.7283,979
8/12/201342.2542.7342.2442.7246,173
8/9/201342.5042.6942.2442.4833,577
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center