First Trust Cons. Discret. AlphaDEX Historical Stock Prices

(ETF)
FXD 
$35.26
*  
0.51
1.47%
Get FXD Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading FXD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.09  35.30  34.91  35.26 369,123
12/18/2014 35.23 35.3 34.91 35.26 369,223
12/17/2014 34.2 34.797 34.13 34.75 373,372
12/16/2014 34.3 34.6 34.02 34.02 325,832
12/15/2014 34.7 34.8399 34.23 34.46 414,339
12/12/2014 34.47 34.8799 34.47 34.54 595,670
12/11/2014 34.71 35.11 34.65 34.78 235,405
12/10/2014 34.94 35.0307 34.49 34.51 195,279
12/09/2014 34.66 35.03 34.5168 35 195,077
12/08/2014 35.26 35.29 34.83 34.9544 312,641
12/05/2014 35.3 35.344 35.17 35.25 143,374
12/04/2014 35.27 35.29 35.0697 35.21 151,855
12/03/2014 35.08 35.3 34.97 35.28 185,087
12/02/2014 34.96 35.17 34.96 35.04 344,052
12/01/2014 35.3 35.3 34.93 34.95 984,942
11/28/2014 35.2 35.52 35.2 35.42 98,483
11/26/2014 35.13 35.18 35.0387 35.12 271,930
11/25/2014 35.19 35.3044 35.026 35.11 216,938
11/24/2014 34.87 35.07 34.78 35.07 254,155
11/21/2014 35.12 35.12 34.71 34.73 348,183
11/20/2014 34.49 34.84 34.44 34.7599 588,393
11/19/2014 34.33 34.53 34.22 34.51 964,726
11/18/2014 34.16 34.34 34.1268 34.29 271,373
11/17/2014 34.19 34.29 34.098 34.14 234,501
11/14/2014 34.12 34.25 34.1032 34.22 158,048
11/13/2014 34.02 34.18 33.9788 34.1 179,210
11/12/2014 33.71 34.06 33.6699 34.03 164,543
11/11/2014 33.71 33.75 33.65 33.74 166,459
11/10/2014 33.69 33.71 33.56 33.67 431,497
11/07/2014 33.6 33.69 33.51 33.6 186,491
11/06/2014 33.18 33.65 33.18 33.65 300,040
11/05/2014 33.38 33.38 33.0734 33.19 410,981
11/04/2014 33.21 33.21 32.8941 33.08 273,265
11/03/2014 33.27 33.4 33.19 33.3087 498,021
10/31/2014 33.39 33.42 33.1557 33.24 297,941
10/30/2014 32.86 33.07 32.7 32.98 332,780
10/29/2014 32.97 32.996 32.59 32.79 272,547
10/28/2014 32.69 32.92 32.53 32.92 236,291
10/27/2014 32.41 32.58 32.25 32.55 311,051
10/24/2014 32.43 32.51 32.22 32.49 330,013
10/23/2014 32.27 32.62 32.2441 32.42 233,341
10/22/2014 32.29 32.5 32.036 32.06 365,183
10/21/2014 31.79 32.33 31.75 32.3 574,121
10/20/2014 31.12 31.66 31.12 31.66 424,211
10/17/2014 31.09 31.35 30.98 31.16 468,070
10/16/2014 30.14 30.98 30.14 30.83 693,100
10/15/2014 30.33 30.85 29.26 30.69 1,815,133
10/14/2014 30.74 31.06 30.6 30.8 1,172,432
10/13/2014 31.21 31.21 30.51 30.52 10,970,490
10/10/2014 31.59 31.7185 31.22 31.22 210,532
10/09/2014 32.25 32.27 31.5921 31.61 215,594
10/08/2014 31.83 32.32 31.65 32.29 149,499
10/07/2014 32.15 32.2234 31.814 31.83 173,997
10/06/2014 32.62 32.66 32.2901 32.34 223,830
10/03/2014 32.35 32.5964 32.2216 32.54 268,294
10/02/2014 31.91 32.18 31.57 32.12 609,301
10/01/2014 32.31 32.3575 31.78 31.89 813,337
09/30/2014 32.71 32.71 32.36 32.41 281,718
09/29/2014 32.63 32.82 32.5741 32.7 1,302,202
09/26/2014 32.73 32.95 32.73 32.89 128,084
09/25/2014 33 33 32.6281 32.65 133,519
09/24/2014 32.84 33.09 32.74 33.05 424,094
09/23/2014 33.02 33.1 32.79 32.8 157,243
09/22/2014 33.71 33.71 33.14 33.2 137,914
09/19/2014 33.97 34.05 33.6201 33.74 165,223
09/18/2014 33.89 33.97 33.85 33.91 167,152
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?