First Trust Industrials AlphaDEX Historical Stock Prices

(ETF)
FXR 
$30.32
*  
0.27
0.88%
Get FXR Alerts
*Delayed - data as of Sep. 22, 2014 10:03 ET  -  Find a broker to begin trading FXR now


Community Rating:
View:    FXR 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:03  30.32  30.50  30.29  30.32 19,837
09/19/2014 30.89 30.94 30.5 30.59 152,420
09/18/2014 30.67 30.8 30.62 30.78 992,454
09/17/2014 30.62 30.7428 30.49 30.58 137,561
09/16/2014 30.35 30.61 30.291 30.55 97,380
09/15/2014 30.56 30.56 30.33 30.4 178,705
09/12/2014 30.69 30.75 30.514 30.57 114,272
09/11/2014 30.53 30.74 30.53 30.72 140,835
09/10/2014 30.56 30.6599 30.449 30.65 81,806
09/09/2014 30.79 30.79 30.57 30.57 159,956
09/08/2014 30.78 30.86 30.6801 30.78 120,954
09/05/2014 30.71 30.79 30.55 30.77 112,148
09/04/2014 30.82 30.96 30.65 30.7 77,496
09/03/2014 30.94 30.94 30.7 30.73 163,184
09/02/2014 30.8 30.925 30.65 30.85 579,126
08/29/2014 30.63 30.6945 30.5201 30.68 131,685
08/28/2014 30.6 30.64 30.44 30.61 156,520
08/27/2014 30.77 30.77 30.62 30.68 153,076
08/26/2014 30.84 30.87 30.7062 30.73 253,826
08/25/2014 30.82 30.83 30.7198 30.79 177,262
08/22/2014 30.67 30.73 30.52 30.66 164,703
08/21/2014 30.72 30.74 30.55 30.68 172,807
08/20/2014 30.5 30.71 30.4901 30.69 368,548
08/19/2014 30.45 30.58 30.45 30.53 225,200
08/18/2014 30.07 30.43 30.07 30.43 9,630,113
08/15/2014 30.09 30.09 29.7001 29.87 95,934
08/14/2014 29.78 29.96 29.78 29.94 60,913
08/13/2014 29.59 29.82 29.59 29.78 152,882
08/12/2014 29.52 29.677 29.43 29.51 63,435
08/11/2014 29.231 29.728 29.231 29.55 72,877
08/08/2014 29 29.37 28.94 29.36 66,349
08/07/2014 29.12 29.205 28.86 28.92 294,317
08/06/2014 29.1 29.201 28.96 29.06 1,091,234
08/05/2014 29.34 29.5699 29.143 29.25 232,213
08/04/2014 29.4 29.48 29.154 29.43 279,855
08/01/2014 29.24 29.409 29.0368 29.32 337,019
07/31/2014 29.69 29.72 29.24 29.26 206,632
07/30/2014 29.92 30.01 29.753 29.9 180,282
07/29/2014 30.21 30.23 29.8 29.8 848,735
07/28/2014 30.4 30.4 30.02 30.15 9,301,752
07/25/2014 30.41 30.52 30.31 30.34 189,254
07/24/2014 30.62 30.62 30.42 30.46 216,908
07/23/2014 30.59 30.71 30.54 30.62 177,999
07/22/2014 30.56 30.7487 30.51 30.66 686,397
07/21/2014 30.3 30.5 30.23 30.4266 9,322,659
07/18/2014 30.16 30.4138 30.15 30.39 188,899
07/17/2014 30.38 30.5 30.05 30.06 150,047
07/16/2014 30.49 30.51 30.31 30.45 299,102
07/15/2014 30.4 30.517 30.26 30.35 117,492
07/14/2014 30.28 30.4614 30.28 30.4 292,196
07/11/2014 30.1 30.1599 29.95 30.08 152,797
07/10/2014 29.87 30.1899 29.7101 30.07 232,171
07/09/2014 30.21 30.3349 30.1194 30.21 310,868
07/08/2014 30.33 30.45 30.029 30.17 473,660
07/07/2014 30.79 30.79 30.37 30.4 9,224,831
07/03/2014 30.72 30.85 30.6947 30.81 126,285
07/02/2014 30.77 30.77 30.55 30.58 194,777
07/01/2014 30.58 30.8366 30.53 30.74 268,614
06/30/2014 30.51 30.53 30.324 30.51 378,249
06/27/2014 30.28 30.4744 30.28 30.45 109,798
06/26/2014 30.38 30.38 30.09 30.32 237,516
06/25/2014 30.14 30.38 30.13 30.36 301,205
06/24/2014 30.52 30.63 30.17 30.17 183,874
06/23/2014 30.8 30.81 30.55 30.65 146,954
06/20/2014 30.74 30.7799 30.671 30.76 171,612
06/19/2014 30.57 30.714 30.48 30.63 230,323
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?