First Trust Cons. Discret. AlphaDEX Historical Stock Prices

(ETF)
FXD 
$32.88
*  
0.02
0.06%
Get FXD Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.80  32.9533  32.73  32.88 87,290
07/28/2014 32.95 32.9533 32.73 32.88 87,290
07/25/2014 33.12 33.12 32.86 32.9 270,131
07/24/2014 33.11 33.22 33.09 33.17 59,210
07/23/2014 32.98 33.07 32.9 33.04 73,343
07/22/2014 32.91 33.02 32.85 32.9501 92,551
07/21/2014 32.81 32.9 32.69 32.77 195,312
07/18/2014 32.6 32.94 32.6 32.92 87,630
07/17/2014 32.81 32.92 32.48 32.52 443,048
07/16/2014 33.12 33.13 32.91 32.92 827,449
07/15/2014 33.13 33.18 32.86 32.95 198,322
07/14/2014 33.33 33.33 33.14 33.14 105,901
07/11/2014 33.21 33.21 33.02 33.09 135,361
07/10/2014 32.98 33.3099 32.89 33.15 341,857
07/09/2014 33.24 33.4 33.16 33.39 716,019
07/08/2014 33.41 33.41 33.0102 33.12 109,494
07/07/2014 33.75 33.75 33.44 33.49 88,607
07/03/2014 33.59 33.81 33.59 33.79 64,822
07/02/2014 33.6 33.6558 33.46 33.49 143,311
07/01/2014 33.32 33.6352 33.32 33.55 598,618
06/30/2014 33.21 33.28 33.1 33.2499 76,561
06/27/2014 32.97 33.19 32.97 33.17 69,062
06/26/2014 33.13 33.13 32.78 32.99 81,763
06/25/2014 32.78 33.05 32.7796 33.02 71,834
06/24/2014 32.93 33.08 32.73 32.76 70,973
06/23/2014 32.82 32.95 32.79 32.95 48,194
06/20/2014 33 33 32.8 32.84 100,288
06/19/2014 32.93 32.9866 32.76 32.83 103,812
06/18/2014 32.69 32.9 32.5814 32.87 127,014
06/17/2014 32.43 32.74 32.43 32.687 89,760
06/16/2014 32.28 32.47 32.25 32.47 97,478
06/13/2014 32.28 32.36 32.15 32.316 104,699
06/12/2014 32.76 32.76 32.2102 32.28 80,018
06/11/2014 32.63 32.7205 32.58 32.69 153,079
06/10/2014 32.91 32.91 32.711 32.79 90,194
06/09/2014 32.89 32.99 32.7797 32.85 70,005
06/06/2014 32.73 32.86 32.7194 32.84 143,662
06/05/2014 32.53 32.69 32.31 32.65 120,095
06/04/2014 32.23 32.5099 32.13 32.48 167,000
06/03/2014 32.21 32.2922 32.1288 32.25 131,055
06/02/2014 32.15 32.33 32.03 32.31 132,073
05/30/2014 32.15 32.2526 32.06 32.17 155,214
05/29/2014 32.09 32.14 31.92 32.119 143,207
05/28/2014 32.11 32.11 31.8601 31.99 145,108
05/27/2014 32.11 32.168 32.0301 32.11 89,839
05/23/2014 31.68 31.99 31.68 31.98 137,646
05/22/2014 31.46 31.7446 31.46 31.67 126,941
05/21/2014 31.22 31.44 31.174 31.43 134,360
05/20/2014 31.48 31.48 31.05 31.16 138,517
05/19/2014 31.38 31.62 31.34 31.6 143,860
05/16/2014 31.19 31.45 31.106 31.42 68,904
05/15/2014 31.38 31.45 30.82 31.18 367,037
05/14/2014 31.86 31.86 31.47 31.52 76,667
05/13/2014 31.98 32.019 31.751 31.85 304,302
05/12/2014 31.44 31.93 31.44 31.93 78,745
05/09/2014 31.22 31.3764 31.04 31.35 85,348
05/08/2014 31.09 31.632 31.03 31.15 113,581
05/07/2014 31.36 31.38 30.943 31.24 136,241
05/06/2014 31.66 31.66 31.24 31.25 193,252
05/05/2014 31.6 31.7247 31.3532 31.68 65,846
05/02/2014 31.57 31.89 31.52 31.72 180,834
05/01/2014 31.35 31.6936 31.35 31.5 106,724
04/30/2014 31.16 31.32 31.02 31.32 190,353
04/29/2014 31.27 31.27 30.89 31.17 121,016
04/28/2014 31.25 31.42 30.6001 31.03 87,101
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?