$36.28 -0.34 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
9/23/201636.5836.5836.2736.2845,554
9/22/201636.5536.6636.5336.6277,408
9/21/201636.0036.4436.0036.4383,975
9/20/201636.3136.3436.0236.0540,937
9/19/201636.1536.5036.0236.1678,672
9/16/201636.1436.1735.8535.9557,048
9/15/201635.4236.1435.4236.1247,817
9/14/201635.3235.5235.2935.4077,934
9/13/201635.5335.6735.1235.2590,934
9/12/201635.0335.7534.9735.7292,019
9/9/201635.9735.9935.2735.2774,633
9/8/201636.2936.3236.1636.2156,419
9/7/201636.3636.5036.2836.3977,069
9/6/201636.3436.3836.2036.33131,456
9/2/201636.2436.3836.1336.30136,473
9/1/201635.9336.1535.8236.15352,587
8/31/201636.0136.0135.7835.9558,203
8/30/201636.1136.2835.9436.0659,203
8/29/201636.0436.2636.0436.1353,926
8/26/201636.0336.2035.7935.9865,298
8/25/201635.8036.1135.8036.05165,144
8/24/201635.9836.0935.7735.84117,130
8/23/201635.9136.0835.9136.0355,996
8/22/201635.7735.8635.6535.7748,694
8/19/201635.5835.8535.5735.8372,380
8/18/201635.2535.5535.2535.5578,875
8/17/201635.3035.3035.0535.22108,347
8/16/201635.5435.5635.3535.3596,719
8/15/201635.4035.7335.4035.6285,668
8/12/201635.2635.3835.2435.3569,020
8/11/201635.1635.3035.1135.2580,629
8/10/201635.2335.2335.0035.07135,060
8/9/201635.0935.2235.0935.16191,900
8/8/201635.1635.2034.9935.04112,062
8/5/201634.7735.0834.7735.08161,472
8/4/201634.5034.6734.5034.6097,891
8/3/201634.2434.4734.2434.47105,210
8/2/201634.8634.8634.2334.34144,762
8/1/201634.8734.9734.7634.87638,588
7/29/201634.9334.9334.6534.8394,531
7/28/201634.9535.0934.8535.0159,402
7/27/201635.2335.2334.8435.0265,933
7/26/201634.8435.1534.8035.1480,768
7/25/201634.7034.8234.7034.7758,853
7/22/201634.4034.7134.2834.68129,012
7/21/201634.7434.7734.4134.4891,583
7/20/201634.4934.8134.4734.74182,916
7/19/201634.3834.4434.3234.3761,655
7/18/201634.3934.5334.3634.40240,392
7/15/201634.3334.3334.1734.28169,479
7/14/201634.3634.3834.2334.26191,673
7/13/201634.3234.3834.1634.17154,707
7/12/201634.0334.3034.0334.25156,821
7/11/201633.7833.9833.7833.80154,649
7/8/201633.1833.6933.1633.6764,144
7/7/201632.7433.0732.7432.9471,751
7/6/201632.3632.6632.1332.65132,281
7/5/201632.7232.7232.3032.50227,504
7/1/201632.8933.0432.8132.90182,185
6/30/201632.4832.9932.4532.9996,203
6/29/201632.0332.4832.0332.41293,095
6/28/201631.5031.8131.4531.7994,787
6/27/201632.0632.0730.9831.12184,351
6/24/201632.8233.1832.3632.40334,395
6/23/201633.6934.0833.6933.8961,174
6/22/201633.5233.6733.3633.3861,213
6/21/201633.5133.6533.4633.5864,604
6/20/201633.4233.6933.4233.45103,405
6/17/201633.1233.1232.9033.0372,018
6/16/201632.8833.1632.6833.1366,754
6/15/201633.2133.3033.1033.1256,232
6/14/201632.9833.1532.8833.09249,447
6/13/201633.1533.4733.0533.0939,343
6/10/201633.5233.5233.2433.32185,108
6/9/201633.7333.8433.6433.8162,557
6/8/201633.8733.9633.8333.91106,542
6/7/201633.7833.9533.7833.9147,003
6/6/201633.6433.8133.6433.73101,492
6/3/201633.7233.7233.4033.6184,366
6/2/201633.5233.7533.5033.75392,336
6/1/201633.4233.6333.3133.60262,193
5/31/201633.4133.5033.3233.4991,213
5/27/201633.0033.3133.0033.3045,705
5/26/201632.8733.0832.8733.03219,166
5/25/201632.9133.0032.8232.9581,598
5/24/201631.9832.5731.9832.52105,297
5/23/201631.7831.9731.7831.84242,011
5/20/201631.3831.7831.3831.76124,842
5/19/201631.1731.3430.9331.18103,788
5/18/201631.0131.4931.0131.26120,568
5/17/201631.2431.4330.9831.0652,611
5/16/201631.0231.4731.0231.3459,565
5/13/201631.0231.2930.9431.0193,673
5/12/201631.4531.4630.8831.1184,751
5/11/201631.4731.5931.3331.3399,456
5/10/201631.2031.5431.2031.53127,143
5/9/201631.1431.2131.0131.07104,784
5/6/201630.8231.0930.7231.0685,630
5/5/201631.1631.1930.9230.9464,874
5/4/201631.1631.2630.9331.0276,453
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center