First Trust Latin America AlphaDEX $22.93

down 0.00


11/4/2014 06:40 PM  |  NYSEARCA : FLN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
4/18/201227.5327.7427.5327.74804
4/17/201227.9927.9927.7927.881,300
4/16/201227.8827.8827.4127.541,265
4/13/201227.7927.7927.5727.57309
4/12/201228.2728.2728.2728.270
4/11/201228.2728.2728.2728.27139
4/10/201228.4628.4628.0628.063,720
4/9/201228.8228.8228.8228.82900
4/5/201228.7128.7128.7128.71400
4/4/201228.8328.8328.6328.63400
4/3/201229.0029.0028.9728.97769
4/2/201228.8728.8728.8728.87175
3/30/201228.4828.4828.4728.47300
3/29/201228.0928.0928.0928.09112
3/28/201228.5228.6428.4228.644,300
3/27/201229.0229.0428.8929.042,950
3/26/201228.9229.1328.8429.129,424
3/23/201228.6128.6128.6128.61445
3/22/201228.4928.4928.1828.403,507
3/21/201228.5628.5628.5628.560
3/20/201228.4728.5628.4728.562,700
3/19/201228.9028.9028.9028.900
3/16/201229.0829.1328.9028.904,151
3/15/201228.7229.0028.7229.00950
3/14/201228.9529.0228.7928.791,152
3/13/201228.2428.2428.2428.240
3/12/201228.1028.2428.1028.24510
3/9/201228.7528.7528.6628.66710
3/8/201228.6829.0028.6829.00200
3/7/201228.7428.7428.6128.61400
3/6/201229.4729.4729.4729.470
3/5/201229.5229.5229.2429.47820
3/2/201229.6929.6929.3229.412,996
3/1/201229.3029.5229.2429.24400
2/29/201228.9628.9628.9628.960
2/28/201228.9628.9628.9628.960
2/27/201228.9628.9628.9628.96400
2/24/201229.2129.2629.2129.261,800
2/23/201229.2329.2328.8128.971,718
2/22/201229.3029.3829.1529.163,555
2/21/201229.0229.2829.0229.28304
2/17/201229.2429.4828.9928.99655
2/16/201228.3429.1928.3429.171,075
2/15/201228.8828.9328.7328.753,292
2/14/201228.4028.5328.4028.536,340
2/13/201228.1728.6028.1728.542,604
2/10/201228.3928.3928.3928.390
2/9/201228.1028.5028.1028.391,825
2/8/201228.7028.7028.1028.10650
2/7/201228.4428.4428.4328.431,662
2/6/201228.3628.3628.3628.36200
2/3/201227.9328.3627.9328.36555
2/2/201228.3028.3027.7228.241,697
2/1/201227.5727.9427.3327.9418,527
1/31/201226.8727.1526.8727.091,968
1/30/201226.7926.7926.7926.79100
1/27/201226.9526.9526.9526.950
1/26/201227.0527.0826.9126.951,889
1/25/201226.5826.5826.5826.5819,412
1/24/201226.4926.5026.4926.50750
1/23/201226.7926.8726.4626.463,224
1/20/201225.6025.6025.6025.600
1/19/201225.6025.6025.6025.600
1/18/201225.6025.6025.6025.600
1/17/201226.3426.3425.6025.602,816
1/13/201225.6025.6525.2625.591,700
1/12/201225.7025.7025.7025.700
1/11/201225.6225.7025.6225.701,560
1/10/201225.8525.8525.6325.633,957
1/9/201225.1625.1625.1625.162,495
1/6/201225.1425.1425.1425.140
1/5/201225.1725.1725.0625.141,510
1/4/201225.0625.0625.0625.06300
1/3/201224.2824.2824.2824.280
12/30/201124.2824.2824.2824.280
12/29/201124.3424.9324.2824.284,800
12/28/201124.0524.0524.0524.05300
12/27/201124.5724.5924.5724.591,347
12/23/201124.6424.6424.6424.64100
12/22/201124.2424.2424.1424.201,795
12/21/201124.0124.1124.0124.11346
12/20/201124.9425.5024.9325.502,500
12/19/201124.6624.6624.6624.660
12/16/201124.6624.6624.6624.66300
12/15/201124.4024.4024.4024.400
12/14/201124.6124.6124.4024.401,330
12/13/201125.0725.0724.4024.40900
12/12/201125.2425.3124.7024.743,900
12/9/201125.4125.4725.4125.47500
12/8/201125.5425.5424.9525.153,390
12/7/201125.9925.9925.8425.84758
12/6/201125.7625.7625.7625.76400
12/5/201125.0125.0125.0125.010
12/2/201125.7525.7525.0125.01700
12/1/201125.7225.7225.7225.72600
11/30/201125.5425.5425.4225.43908
11/29/201123.9024.1923.9024.19615
11/28/201124.0024.0023.9723.97550
11/25/201123.1923.1923.1923.190
11/23/201123.3023.3023.1423.191,400
Trading Center