First Trust Cons. Staples AlphaDEX Historical Stock Prices

(ETF)
FXG 
$36.23
*  
0.35
 negative 
0.98%
Get FXG Alerts
*Delayed - data as of Apr. 16, 2014 11:54 ET 


Community Rating:
View:    FXG Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
11:54  36.23  36.267  36.12  36.23 26,398
04/15/2014 35.83 36.0199 35.43 35.88 155,169
04/14/2014 35.79 36.01 35.64 35.88 85,726
04/11/2014 35.79 36.0201 35.6 35.63 180,371
04/10/2014 36.59 36.6852 35.87 35.9699 176,137
04/09/2014 36.32 36.5502 36.25 36.55 73,286
04/08/2014 36.33 36.4026 36.1299 36.27 119,748
04/07/2014 36.53 36.6499 36.31 36.31 87,527
04/04/2014 37.04 37.13 36.53 36.56 136,104
04/03/2014 36.98 37.03 36.825 37.01 129,782
04/02/2014 36.96 37.0292 36.7904 36.99 243,532
04/01/2014 36.98 36.98 36.72 36.91 169,500
03/31/2014 36.67 36.9 36.622 36.88 223,847
03/28/2014 36.29 36.55 36.29 36.4968 74,158
03/27/2014 36.3 36.34 36.13 36.2 113,156
03/26/2014 36.45 36.5199 36.29 36.31 134,583
03/25/2014 36.52 36.5304 36.221 36.34 200,995
03/24/2014 36.73 36.8 36.201 36.29 126,634
03/21/2014 36.66 36.84 36.495 36.52 196,348
03/20/2014 36.33 36.59 36.23 36.58 115,290
03/19/2014 36.73 36.77 36.2101 36.41 173,876
03/18/2014 36.71 36.8 36.6101 36.76 149,778
03/17/2014 36.67 36.75 36.5012 36.59 189,871
03/14/2014 36.35 36.71 36.2803 36.51 140,923
03/13/2014 36.78 36.7899 36.23 36.29 149,928
03/12/2014 36.63 36.86 36.5 36.68 552,567
03/11/2014 36.84 36.89 36.6099 36.67 106,182
03/10/2014 36.82 36.8899 36.714 36.82 170,418
03/07/2014 36.84 36.84 36.6263 36.79 105,480
03/06/2014 36.95 36.99 36.72 36.78 339,731
03/05/2014 36.9 36.9299 36.7 36.85 117,199
03/04/2014 36.49 36.84 36.49 36.84 213,798
03/03/2014 36.02 36.36 35.95 36.26 436,807
02/28/2014 36.11 36.57 36.11 36.32 249,670
02/27/2014 36.13 36.1578 35.96 36.1 171,502
02/26/2014 36.2 36.322 36 36.06 205,048
02/25/2014 36.2 36.4399 36.13 36.22 186,023
02/24/2014 36.03 36.37 36.03 36.18 108,998
02/21/2014 35.95 36.06 35.82 36.03 111,947
02/20/2014 35.44 35.9355 35.44 35.88 264,619
02/19/2014 35.45 35.5 35.23 35.39 180,908
02/18/2014 35.29 35.43 35.1964 35.41 167,875
02/14/2014 35 35.32 34.99 35.26 143,671
02/13/2014 34.6 35.24 34.6 35.21 143,358
02/12/2014 34.84 34.93 34.63 34.78 179,781
02/11/2014 34.47 34.836 34.32 34.8201 252,336
02/10/2014 34.33 34.57 34.25 34.53 160,985
02/07/2014 34.19 34.4092 34.13 34.3 451,053
02/06/2014 33.64 34.13 33.64 34.1 149,330
02/05/2014 33.4 33.48 33.08 33.4 561,671
02/04/2014 33.47 33.58 33.39 33.45 685,120
02/03/2014 34.25 34.25 33.26 33.33 2,464,363
01/31/2014 33.86 34.436 33.59 34.19 129,180
01/30/2014 34.12 34.33 34.0201 34.1601 461,000
01/29/2014 34.49 34.49 33.84 33.93 561,688
01/28/2014 34.41 34.616 34.39 34.61 219,083
01/27/2014 34.49 34.53 34.0901 34.32 244,119
01/24/2014 34.94 34.94 34.28 34.28 289,630
01/23/2014 35.46 35.46 34.804 35.03 233,934
01/22/2014 35.41 35.59 35.41 35.55 200,242
01/21/2014 35.53 35.54 35.22 35.4 186,886
01/17/2014 35.57 35.57 35.18 35.21 374,006
01/16/2014 35.66 35.66 35.5 35.57 184,461
01/15/2014 35.85 35.87 35.73 35.8 163,320
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 your brokers before you trade


Want to trade FX?