First Trust Cons. Staples AlphaDEX Historical Stock Prices

(ETF)
FXG 
$44.31
*  
0.03
0.07%
Get FXG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FXG now


Community Rating:
View:    FXG Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.31  44.51  44.27  44.31 185,491
04/24/2015 44.37 44.51 44.27 44.31 185,491
04/23/2015 44.32 44.4599 44.24 44.34 181,259
04/22/2015 44.42 44.4536 44.0903 44.42 197,518
04/21/2015 44.45 44.575 44.3001 44.39 284,105
04/20/2015 44.62 44.73 44.43 44.45 236,349
04/17/2015 44.82 44.82 44.15 44.41 274,637
04/16/2015 44.99 45.05 44.85 44.93 380,685
04/15/2015 45.25 45.3699 45.0051 45.02 432,229
04/14/2015 45.09 45.205 44.7996 45.12 258,314
04/13/2015 45.22 45.38 45.08 45.1 261,464
04/10/2015 45.17 45.2611 45.03 45.23 223,877
04/09/2015 45.22 45.26 44.8137 45.13 397,931
04/08/2015 45.04 45.16 44.85 45.14 252,132
04/07/2015 45.34 45.34 44.93 44.95 256,577
04/06/2015 44.79 45.35 44.72 45.22 257,240
04/02/2015 44.56 45.0499 44.56 44.89 419,603
04/01/2015 44.57 44.6 44.2 44.58 662,883
03/31/2015 44.8 44.91 44.59 44.63 314,078
03/30/2015 44.54 44.9893 44.41 44.95 311,291
03/27/2015 44 44.4899 44 44.42 269,157
03/26/2015 44.06 44.25 43.9198 44.02 255,205
03/25/2015 44.84 44.8904 44.1899 44.24 318,392
03/24/2015 45.2 45.23 44.81 44.84 359,666
03/23/2015 45.14 45.44 45.11 45.11 285,538
03/20/2015 45 45.21 45 45.17 236,719
03/19/2015 44.84 44.9451 44.6792 44.87 230,605
03/18/2015 44.38 45.0399 44.08 44.84 334,222
03/17/2015 44.4 44.57 44.19 44.49 2,999,074
03/16/2015 44.42 44.65 44.3281 44.57 6,174,736
03/13/2015 44.49 44.49 43.93 44.21 346,670
03/12/2015 43.94 44.5 43.94 44.5 273,924
03/11/2015 44.08 44.08 43.58 43.8 294,504
03/10/2015 44.34 44.34 43.92 44.03 342,716
03/09/2015 44.54 44.7481 44.47 44.7 215,776
03/06/2015 44.98 44.98 44.291 44.43 312,674
03/05/2015 45.19 45.3184 44.98 45.11 284,081
03/04/2015 45.22 45.22 44.939 45.075 335,057
03/03/2015 45.46 45.46 45.05 45.29 438,011
03/02/2015 45.26 45.48 45.21 45.47 1,429,178
02/27/2015 45.12 45.4 45.12 45.26 249,971
02/26/2015 45.03 45.03 44.77 44.96 443,436
02/25/2015 45.01 45.07 44.8098 44.92 265,063
02/24/2015 44.94 45.06 44.82 45.02 249,396
02/23/2015 44.84 44.96 44.82 44.93 336,044
02/20/2015 44.52 44.89 44.3484 44.87 488,218
02/19/2015 44.77 44.84 44.56 44.61 551,811
02/18/2015 44.31 44.8199 44.31 44.79 425,409
02/17/2015 44.4 44.5065 44.06 44.42 675,795
02/13/2015 44.15 44.36 44.04 44.35 490,021
02/12/2015 44.05 44.24 43.89 44.24 340,465
02/11/2015 43.81 44.0499 43.65 43.88 571,913
02/10/2015 43.52 43.77 43.3001 43.7 390,058
02/09/2015 43.5 43.5008 43.15 43.27 382,204
02/06/2015 43.64 43.8 43.4465 43.61 900,311
02/05/2015 43.46 43.59 43.4 43.56 399,353
02/04/2015 43.15 43.64 43.106 43.38 2,817,839
02/03/2015 43.1 43.16 42.7683 43.12 446,548
02/02/2015 42.6 42.9 41.9191 42.9 1,191,823
01/30/2015 43.27 43.33 42.41 42.47 521,309
01/29/2015 43.28 43.44 42.83 43.43 394,771
01/28/2015 43.88 44.0599 43.12 43.16 332,413
01/27/2015 43.78 43.98 43.51 43.81 535,299
01/26/2015 43.72 44.06 43.65 44.03 472,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?