First Trust Industrials AlphaDEX Historical Stock Prices

(ETF)
FXR 
$30.68
*  
0.06
0.2%
Get FXR Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.73  30.80  30.66  30.68 62,096
12/26/2014 30.73 30.8 30.66 30.68 62,196
12/24/2014 30.57 30.71 30.56 30.62 58,605
12/23/2014 30.43 30.62 30.42 30.56 77,071
12/22/2014 30.38 30.51 30.32 30.48 71,721
12/19/2014 30.08 30.3712 30.05 30.29 86,782
12/18/2014 29.82 30.06 29.7285 30.06 106,765
12/17/2014 29.06 29.47 28.7774 29.39 295,925
12/16/2014 29.1 29.51 28.95 28.95 338,483
12/15/2014 29.28 29.47 28.93 29.12 277,199
12/12/2014 29.58 29.58 29.13 29.15 286,662
12/11/2014 29.69 30.0196 29.6501 29.71 132,889
12/10/2014 30.2 30.2 29.59 29.6 122,283
12/09/2014 29.95 30.23 29.73 30.2299 143,206
12/08/2014 30.69 30.73 30.2101 30.31 70,845
12/05/2014 30.68 30.8618 30.68 30.77 206,310
12/04/2014 30.64 30.76 30.526 30.63 110,334
12/03/2014 30.34 30.76 30.34 30.69 70,093
12/02/2014 30.12 30.372 30.12 30.33 118,095
12/01/2014 30.67 30.67 30.02 30.13 105,630
11/28/2014 31.16 31.16 30.695 30.73 35,669
11/26/2014 31.08 31.1278 30.99 31.02 67,475
11/25/2014 31.04 31.1753 30.99 31.09 459,601
11/24/2014 30.92 31.03 30.906 31.02 171,805
11/21/2014 31.05 31.05 30.8 30.85 116,368
11/20/2014 30.42 30.7127 30.34 30.65 172,400
11/19/2014 30.73 30.73 30.4582 30.56 403,097
11/18/2014 30.49 30.8399 30.49 30.72 167,491
11/17/2014 30.5 30.6 30.47 30.495 360,135
11/14/2014 30.54 30.698 30.498 30.54 1,842,318
11/13/2014 30.7 30.75 30.45 30.57 907,838
11/12/2014 30.57 30.72 30.55 30.68 132,761
11/11/2014 30.71 30.77 30.54 30.64 130,243
11/10/2014 30.55 30.67 30.5218 30.65 125,011
11/07/2014 30.45 30.5526 30.38 30.53 122,708
11/06/2014 30.09 30.449 30.08 30.44 93,068
11/05/2014 30.09 30.18 29.9401 30.05 3,156,144
11/04/2014 30.01 30.13 29.88 29.93 1,004,458
11/03/2014 30.05 30.22 29.96 30.04 210,581
10/31/2014 29.92 30.0802 29.79 30.07 239,589
10/30/2014 29.37 29.65 29.25 29.53 353,567
10/29/2014 29.77 29.8037 29.32 29.55 157,902
10/28/2014 29.29 29.7345 29.222 29.69 181,338
10/27/2014 28.93 29.1199 28.79 29.1 623,679
10/24/2014 28.89 29.08 28.746 29.07 438,446
10/23/2014 28.46 29.1 28.46 28.88 449,532
10/22/2014 28.67 28.7785 28.22 28.22 750,865
10/21/2014 27.95 28.65 27.95 28.63 475,931
10/20/2014 27.69 27.82 27.57 27.76 16,571,450
10/17/2014 27.63 27.9599 27.63 27.79 355,138
10/16/2014 26.61 27.42 26.52 27.31 456,288
10/15/2014 26.75 27.1529 26.28 27.02 721,499
10/14/2014 26.94 27.43 26.822 27.06 511,184
10/13/2014 27.39 27.66 26.6973 26.72 3,232,315
10/10/2014 27.8 27.84 27.28 27.31 509,638
10/09/2014 28.53 28.55 27.79 27.84 367,527
10/08/2014 28.28 28.55 27.87 28.53 298,721
10/07/2014 28.81 28.81 28.25 28.25 184,157
10/06/2014 29.24 29.29 28.9 28.96 227,186
10/03/2014 28.97 29.1875 28.929 29.12 184,188
10/02/2014 28.85 28.88 28.3001 28.7709 650,726
10/01/2014 29.26 29.29 28.65 28.74 1,921,078
09/30/2014 29.58 29.65 29.3101 29.37 525,057
09/29/2014 29.39 29.61 29.308 29.54 2,589,878
09/26/2014 29.55 29.71 29.41 29.69 121,983
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?