First Trust Industrials AlphaDEX Historical Stock Prices

(ETF)
FXR 
$30.85
*  
unch
unch
Get FXR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FXR 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 06-FEB-2015 TO 06-MAY-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  30.98  30.99  30.69  30.85 151,040
05/06/2015 30.99 30.99 30.69 30.85 151,640
05/05/2015 31.15 31.23 30.81 30.85 66,284
05/04/2015 31.2 31.34 31.16 31.16 203,547
05/01/2015 30.95 31.1815 30.92 31.15 396,226
04/30/2015 31.07 31.07 30.66 30.77 189,606
04/29/2015 31.15 31.26 30.97 31.12 227,242
04/28/2015 31.24 31.29 30.9201 31.29 110,469
04/27/2015 31.32 31.42 31.2 31.25 145,228
04/24/2015 31.52 31.52 31.2201 31.28 116,010
04/23/2015 31.3 31.6213 31.3 31.53 45,448
04/22/2015 31.36 31.38 31.12 31.3701 42,165
04/21/2015 31.47 31.53 31.24 31.36 313,214
04/20/2015 31.18 31.43 31.18 31.38 69,647
04/17/2015 31.26 31.26 30.95 31.04 82,212
04/16/2015 31.51 31.54 31.37 31.44 165,952
04/15/2015 31.37 31.6651 31.33 31.57 259,801
04/14/2015 31.14 31.2599 30.98 31.22 86,217
04/13/2015 31.34 31.412 31.15 31.16 266,947
04/10/2015 31.34 31.4 31.2664 31.38 186,821
04/09/2015 31.15 31.24 31.0102 31.22 114,614
04/08/2015 31.01 31.17 30.9436 31.14 85,813
04/07/2015 31.09 31.19 31.0032 31.01 159,254
04/06/2015 30.61 31.186 30.61 31.1 116,870
04/02/2015 30.93 31.146 30.8401 30.8601 116,121
04/01/2015 31.06 31.06 30.79 30.91 227,400
03/31/2015 31.24 31.24 31.07 31.16 143,632
03/30/2015 31.06 31.4 31.06 31.34 102,288
03/27/2015 30.84 30.94 30.75 30.93 86,795
03/26/2015 30.71 30.86 30.5806 30.78 74,750
03/25/2015 31.43 31.45 30.8401 30.85 60,448
03/24/2015 31.51 31.51 31.3299 31.37 58,112
03/23/2015 31.68 31.68 31.47 31.47 110,579
03/20/2015 31.41 31.6499 31.41 31.61 60,185
03/19/2015 31.53 31.53 31.246 31.37 79,397
03/18/2015 31.08 31.66 30.9972 31.55 204,656
03/17/2015 31.02 31.2499 31.02 31.19 89,244
03/16/2015 30.87 31.15 30.87 31.15 57,639
03/13/2015 30.92 30.92 30.6 30.78 51,103
03/12/2015 30.64 30.97 30.64 30.95 132,539
03/11/2015 30.52 30.61 30.37 30.58 65,248
03/10/2015 30.66 30.66 30.42 30.43 134,713
03/09/2015 30.87 30.958 30.81 30.91 244,455
03/06/2015 30.98 31.118 30.7 30.77 146,345
03/05/2015 31.19 31.19 31.01 31.14 94,836
03/04/2015 31.37 31.37 31.0868 31.21 169,276
03/03/2015 31.58 31.58 31.3393 31.485 290,494
03/02/2015 31.47 31.62 31.39 31.62 529,051
02/27/2015 31.63 31.64 31.38 31.39 105,970
02/26/2015 31.69 31.71 31.5001 31.59 75,709
02/25/2015 31.76 31.8 31.6401 31.7 116,977
02/24/2015 31.57 31.8 31.55 31.78 80,865
02/23/2015 31.67 31.67 31.5 31.6 103,261
02/20/2015 31.27 31.64 31.0485 31.64 141,611
02/19/2015 31.16 31.4199 31.16 31.29 305,116
02/18/2015 30.92 31.23 30.92 31.23 1,221,153
02/17/2015 30.97 31.03 30.83 30.93 51,142
02/13/2015 30.79 31.06 30.79 31.05 92,903
02/12/2015 30.67 30.88 30.66 30.85 134,784
02/11/2015 30.64 30.66 30.45 30.55 131,471
02/10/2015 30.58 30.63 30.3 30.62 306,930
02/09/2015 30.37 30.54 30.37 30.45 60,086
02/06/2015 30.51 30.7 30.47 30.53 133,425
*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?