Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia Alphadex First Trust
(NY:
FAUS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
21.90
21.90
21.90
21.90
69
+0.96(+4.57%)
Dec 30, 2015
20.94
20.94
20.94
20.94
526
+1.07(+5.41%)
Dec 28, 2015
20.98
21.82
19.87
19.87
3
-1.71(-7.94%)
Dec 24, 2015
21.82
21.58
21.58
21.58
898
+0.55(+2.59%)
Dec 23, 2015
21.03
21.04
21.03
21.03
929
+0.48(+2.36%)
Dec 22, 2015
20.48
20.55
20.48
20.55
898
+0.32(+1.60%)
Dec 21, 2015
20.30
20.30
20.22
20.22
770
-0.04(-0.18%)
Dec 18, 2015
20.33
20.33
20.26
20.26
664
-1.12(-5.25%)
Dec 09, 2015
20.66
21.58
20.66
21.38
62
+0.23(+1.10%)
Dec 08, 2015
21.61
21.61
21.05
21.15
3,716
-0.49(-2.28%)
Dec 07, 2015
20.87
21.65
20.87
21.65
1,826
+0.69(+3.28%)
Dec 04, 2015
20.96
20.96
20.96
20.96
236
-0.07(-0.35%)
Dec 03, 2015
21.07
21.07
21.03
21.03
352
-0.13(-0.61%)
Dec 02, 2015
21.16
21.16
21.16
21.16
463
-0.27(-1.27%)
Dec 01, 2015
21.37
21.47
21.36
21.43
3,278
+0.50(+2.40%)
Nov 30, 2015
21.13
21.13
20.93
20.93
3,737
-0.01(-0.06%)
Nov 27, 2015
20.93
20.94
20.93
20.94
1,346
-0.48(-2.24%)
Nov 24, 2015
21.13
21.42
21.42
21.42
2,977
+0.20(+0.95%)
Nov 23, 2015
21.12
21.22
21.10
21.22
2,972
-0.25(-1.19%)
Nov 20, 2015
21.44
21.67
21.35
21.48
6,495
+0.21(+0.98%)
Nov 19, 2015
21.23
21.33
21.23
21.27
1,158
+0.52(+2.49%)
Nov 18, 2015
20.58
20.75
20.56
20.75
2,598
+0.21(+1.02%)
Nov 17, 2015
20.49
20.54
20.49
20.54
517
+0.12(+0.57%)
Nov 12, 2015
20.39
20.43
20.43
20.43
8,284
-0.02(-0.08%)
Nov 11, 2015
20.39
20.44
20.39
20.44
811
+0.20(+0.99%)
Nov 10, 2015
20.19
20.24
20.17
20.24
6,052
+0.15(+0.77%)
Nov 09, 2015
20.08
20.22
20.08
20.09
3,044
-0.85(-4.05%)
Nov 04, 2015
20.88
20.93
20.88
20.93
12
+0.01(+0.07%)
Nov 03, 2015
20.92
20.92
20.92
20.92
353
+0.09(+0.45%)
Nov 02, 2015
20.83
20.83
20.83
20.83
436
-0.34(-1.59%)
Oct 27, 2015
21.35
21.16
21.16
21.16
1,035
-0.33(-1.56%)
Oct 26, 2015
21.54
21.54
21.46
21.50
1,297
-0.08(-0.36%)
Oct 23, 2015
21.58
21.58
21.58
21.58
129
+0.24(+1.12%)
Oct 22, 2015
21.34
21.04
21.04
21.34
129
+0.30(+1.43%)
Oct 21, 2015
21.04
21.04
21.04
21.04
129
-0.09(-0.44%)
Oct 20, 2015
21.03
21.13
21.03
21.13
7,394
-0.02(-0.07%)
Oct 19, 2015
21.11
21.15
21.03
21.14
21,287
-0.31(-1.44%)
Oct 15, 2015
21.45
21.45
21.45
21.45
75
+0.90(+4.36%)
Oct 06, 2015
20.56
20.56
20.56
20.56
258
+0.94(+4.80%)
Sep 22, 2015
19.61
19.61
19.61
19.61
14
-0.20(-0.99%)
Sep 11, 2015
19.81
19.81
19.81
19.81
32
+0.20(+1.04%)
Sep 01, 2015
19.61
19.61
19.61
19.61
262
-0.44(-2.21%)
Aug 31, 2015
20.05
20.05
20.05
20.05
131
-0.66(-3.17%)
Aug 28, 2015
20.71
20.71
20.71
20.71
196
+0.80(+3.99%)
Aug 26, 2015
19.91
19.91
19.91
19.91
655
-0.61(-2.98%)
Aug 25, 2015
20.68
20.68
20.52
20.52
1,312
-0.51(-2.43%)
Aug 20, 2015
21.03
21.03
21.03
21.03
172
-0.29(-1.34%)
Aug 12, 2015
21.27
21.32
21.32
21.32
786
-0.55(-2.53%)
Aug 06, 2015
21.87
21.87
21.87
21.87
917
-0.03(-0.14%)
Aug 03, 2015
21.90
21.90
21.90
21.90
131
-0.06(-0.28%)
Jul 31, 2015
21.97
21.97
21.97
21.97
311
+0.13(+0.59%)
Jul 30, 2015
21.84
21.84
21.84
21.84
1,336
+0.02(+0.10%)
Jul 28, 2015
21.79
21.81
21.81
21.81
393
+0.27(+1.24%)
Jul 27, 2015
21.55
21.55
21.55
21.55
845
-0.92(-4.08%)
Jul 16, 2015
22.46
22.46
22.46
22.46
131
+0.84(+3.88%)
Jul 09, 2015
21.62
21.62
21.62
21.62
131
+0.31(+1.46%)
Jul 08, 2015
21.40
21.41
21.31
21.31
1,576
-0.20(-0.94%)
Jul 07, 2015
21.50
21.51
21.50
21.51
1,004
-1.06(-4.68%)
Jul 02, 2015
22.57
22.57
22.57
22.57
131
+0.42(+1.89%)
Jun 29, 2015
22.26
22.15
22.15
22.15
1,441
-0.39(-1.73%)
Jun 26, 2015
22.54
22.54
22.54
22.54
738
-0.77(-3.29%)
Jun 22, 2015
23.31
23.31
23.31
23.30
1
-0.02(-0.09%)
Jun 19, 2015
23.34
23.34
23.26
23.33
5,598
+0.25(+1.10%)
Jun 10, 2015
23.07
23.07
23.07
23.07
3
-0.45(-1.91%)
Jun 02, 2015
23.60
23.52
23.52
23.52
6,838
-0.78(-3.19%)
Jun 01, 2015
24.30
24.30
24.30
24.30
210
+0.40(+1.69%)
May 27, 2015
23.89
23.89
23.89
23.89
144
-0.47(-1.94%)
May 13, 2015
24.41
24.41
24.34
24.36
52
+0.71(+3.02%)
May 07, 2015
23.65
23.65
23.65
23.65
2,630
-0.29(-1.21%)
May 06, 2015
23.98
23.98
23.94
23.94
816
-0.13(-0.54%)
May 04, 2015
24.07
24.07
24.07
24.07
328
+0.35(+1.47%)
May 01, 2015
23.88
23.88
23.72
23.72
1,467
-0.45(-1.85%)
Apr 29, 2015
24.08
24.17
24.17
24.17
2,761
-0.46(-1.88%)
Apr 27, 2015
24.63
24.63
24.63
24.63
394
+0.57(+2.37%)
Apr 24, 2015
24.03
24.06
24.03
24.06
720
+0.17(+0.70%)
Apr 16, 2015
23.89
23.89
23.89
23.89
131
+0.55(+2.37%)
Mar 27, 2015
23.34
23.34
23.34
23.34
6
+0.37(+1.62%)
Mar 19, 2015
22.97
22.97
22.97
22.97
66
+0.21(+0.93%)
Mar 17, 2015
22.70
22.75
22.70
22.75
290
+0.03(+0.13%)
Mar 10, 2015
22.76
22.72
22.72
22.72
1,454
-0.86(-3.65%)
Mar 05, 2015
23.59
23.58
23.58
23.58
396
-0.15(-0.64%)
Mar 03, 2015
23.75
23.74
23.74
23.74
528
+0.10(+0.44%)
Feb 27, 2015
23.48
23.63
23.63
23.63
1,057
-0.07(-0.31%)
Feb 25, 2015
23.71
23.71
23.71
23.71
1,454
+0.26(+1.13%)
Feb 24, 2015
23.44
23.44
23.44
23.44
277
+0.09(+0.39%)
Feb 23, 2015
23.35
23.35
23.35
23.35
925
+0.82(+3.63%)
Feb 13, 2015
22.53
22.53
22.53
22.53
396
+0.42(+1.92%)
Feb 12, 2015
22.11
22.11
22.11
22.11
198
-0.08(-0.36%)
Feb 11, 2015
22.19
22.19
22.19
22.19
178
-0.12(-0.52%)
Feb 06, 2015
22.31
22.31
22.31
22.31
396
+0.61(+2.82%)
Jan 30, 2015
21.70
21.70
21.70
21.70
80
+0.05(+0.24%)
Jan 27, 2015
21.64
21.64
21.64
21.64
33
+0.09(+0.42%)
Jan 23, 2015
21.55
21.55
21.55
21.55
141
-0.53(-2.38%)
Jan 16, 2015
22.07
22.08
22.08
22.08
396
+0.11(+0.50%)
Jan 15, 2015
21.97
21.97
21.97
21.97
396
-0.23(-1.02%)
Jan 12, 2015
22.27
22.19
22.19
22.19
1,190
+0.35(+1.59%)
Jan 06, 2015
21.89
21.85
21.85
21.85
3,306
-0.02(-0.10%)
Jan 05, 2015
21.87
21.87
21.87
21.87
337
-0.08(-0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.