FstTr ET AlDex Shs Technology AlphaDEX Fund $32.36

down 0.00


29/7/2014 02:15 PM  |  NYSEARCA : FXL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
7/28/201432.4632.4732.0332.363,112,910
7/25/201432.5632.5632.3232.37107,823
7/24/201432.6432.7132.5732.66118,446
7/23/201432.8132.8132.5032.52147,840
7/22/201432.6932.8832.6532.81152,084
7/21/201432.4732.6432.4032.551,336,450
7/18/201432.2032.5432.2032.52203,498
7/17/201432.4232.5332.0632.14135,585
7/16/201432.5632.6732.4532.57241,890
7/15/201432.4932.6132.1832.36100,553
7/14/201432.4632.6132.4132.44105,863
7/11/201432.3432.3932.2132.32113,088
7/10/201432.1132.4531.8732.27264,890
7/9/201432.3232.4332.2132.38265,408
7/8/201432.7832.7831.9832.23223,734
7/7/201432.9133.0132.6932.731,461,430
7/3/201432.9233.0332.8632.98245,761
7/2/201432.9132.9532.7932.82383,888
7/1/201432.6433.0332.6432.891,947,840
6/30/201432.3232.5832.3232.52376,885
6/27/201432.1332.3032.1332.30428,822
6/26/201432.2232.2331.9732.19153,257
6/25/201431.9732.2431.9232.22206,641
6/24/201432.2432.4731.9832.05111,748
6/20/201432.2832.3132.1232.26137,864
6/19/201432.3632.3932.1232.25178,401
6/18/201432.3732.3732.0632.31549,054
6/17/201431.9732.3931.9632.31154,933
6/16/201431.9532.0731.8331.993,098,720
6/13/201431.8731.9631.7431.93147,383
6/12/201431.9832.0031.6231.72146,910
6/11/201431.8531.9731.7531.94155,318
6/10/201431.6231.8431.6231.82212,055
6/9/201431.6931.8631.6431.692,096,660
6/6/201431.4931.6731.4931.66267,785
6/5/201431.2531.4831.0631.43204,549
6/4/201431.0431.2330.9631.20110,428
6/3/201430.9531.1230.8831.08148,813
6/2/201431.1431.1430.7631.00409,932
5/30/201431.1731.1830.9131.06149,557
5/29/201431.2331.2331.1031.18175,224
5/28/201431.1531.1530.9231.04198,698
5/27/201430.8231.0930.8131.09105,805
5/23/201430.4330.7030.3330.68107,339
5/22/201430.3030.5030.2030.37198,009
5/21/201430.0630.2730.0630.24102,483
5/20/201430.2630.2729.8930.02169,568
5/19/201429.9230.2629.8330.24202,119
5/16/201429.8529.9329.6029.91141,161
5/15/201429.9529.9529.4329.77224,942
5/13/201430.4030.4330.1330.18324,496
5/12/201429.8830.3529.8830.32197,110
5/8/201429.5730.1129.4829.63335,600
5/7/201429.8129.8129.2829.61184,974
5/6/201430.0630.1229.7429.76151,725
5/5/201429.8930.0929.7430.0791,194
5/2/201429.9830.2529.9730.04236,543
5/1/201429.9730.3729.9330.00298,279
4/30/201429.7430.0029.6429.99241,157
4/29/201429.7429.9029.5729.86264,036
4/28/201430.0430.0729.1929.61218,436
4/25/201430.4530.4529.8029.84195,149
4/24/201431.0731.0730.3230.62132,740
4/23/201430.9730.9730.6830.73158,601
4/22/201430.6431.0230.6430.95132,509
4/21/201430.5630.6730.3430.60173,361
4/17/201430.2830.5830.1530.49209,339
4/16/201430.1830.2829.8930.27316,114
4/15/201429.8730.0729.3830.02176,554
4/14/201429.7729.9629.4929.77223,419
4/11/201429.8230.0529.4529.54187,214
4/10/201431.0731.0729.9530.03260,191
4/9/201430.6931.0230.6131.01134,834
4/8/201430.2330.5630.1130.53172,032
4/7/201430.5030.6629.9930.23322,438
4/4/201431.5231.5330.4930.59228,468
4/3/201431.7031.8431.2531.35169,184
4/2/201431.6831.7631.5731.72295,289
4/1/201431.2831.6831.2531.67879,929
3/31/201430.8631.2230.8531.17335,841
3/28/201430.6930.9930.6330.69316,851
3/27/201430.7730.9030.4630.61310,673
3/26/201431.4031.5330.8030.80169,590
3/25/201431.2931.4631.0131.22144,620
3/24/201431.5831.6430.9031.15161,961
3/21/201431.9231.9331.4631.49213,703
3/20/201431.6031.9031.5631.81202,178
3/19/201431.7931.8831.4531.64277,548
3/18/201431.3031.8131.3031.80240,560
3/17/201431.1331.3731.1331.26203,551
3/14/201431.0431.2030.9831.00232,887
3/13/201431.6531.6830.9131.04286,522
3/12/201431.2331.5331.0031.52347,927
3/11/201431.6731.7731.2631.35261,231
3/10/201431.7831.7931.4631.61229,714
3/7/201431.9232.0031.6631.79377,773
3/6/201432.0032.0031.8131.86627,729
3/5/201431.9531.9831.8731.93204,631
3/4/201431.7531.9731.7531.911,064,490
3/3/201431.3031.5231.1331.39542,372
Trading Center