$36.98 0.00 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
5/21/201536.7937.0336.7636.98106,035
5/20/201536.9237.0536.8236.85238,404
5/19/201537.0937.1136.8636.89149,427
5/18/201536.6337.0636.6337.02134,355
5/15/201536.8836.9136.6536.72165,200
5/14/201536.5536.8436.4936.81113,423
5/13/201536.3036.4636.2236.3587,048
5/12/201536.3236.3235.8936.18128,629
5/11/201536.3736.5236.3536.39123,137
5/8/201536.3036.5236.3036.41105,588
5/7/201535.7536.0135.7235.9295,919
5/6/201535.8735.9535.4535.68175,541
5/5/201536.2636.2635.6435.74259,575
5/4/201536.3736.5136.3136.34323,731
5/1/201535.8636.2635.8536.251,222,990
4/30/201536.2136.2135.5235.69257,335
4/29/201536.1036.3535.8736.20194,737
4/28/201536.4336.4935.9936.3297,390
4/27/201536.5436.6936.3236.3779,475
4/24/201536.7936.7936.4236.45161,783
4/23/201536.6036.8936.5536.7490,642
4/22/201536.5636.8136.3836.7779,053
4/21/201536.1836.5636.3936.5149,227
4/20/201535.9836.2235.9836.1872,600
4/17/201536.1836.1835.6435.80106,499
4/16/201536.3036.5036.2636.45234,091
4/15/201536.1236.5136.1236.46180,748
4/14/201536.2536.2535.8336.03116,687
4/13/201536.4736.5636.2036.22161,685
4/10/201536.3436.4836.2236.47245,880
4/9/201536.0336.3135.9536.27226,491
4/8/201535.8436.1435.8436.0799,618
4/7/201535.7636.0435.7635.80409,904
4/6/201535.2935.7935.1535.71130,789
4/2/201535.4735.6335.3935.53824,696
4/1/201535.6935.6935.1935.422,812,770
3/31/201535.9435.9735.6835.76314,488
3/30/201535.8736.1135.8036.10155,130
3/27/201535.2635.7335.1835.6899,049
3/26/201534.9735.3234.7235.20225,478
3/25/201536.4336.4335.2735.28225,448
3/24/201536.6736.6936.4036.4184,298
3/23/201536.8336.8336.6636.6698,469
3/20/201536.6436.8636.6036.8089,025
3/19/201536.3536.5436.3536.47155,859
3/18/201535.9736.5835.8136.41134,661
3/17/201535.8236.0935.8236.0492,808
3/16/201535.6836.0935.6836.07110,327
3/13/201535.6235.7335.3135.58101,642
3/11/201535.5335.6935.4135.47122,969
3/10/201535.8535.8535.4235.43151,263
3/9/201536.0936.1135.8936.0698,534
3/6/201536.3536.4235.9235.97128,682
3/5/201536.5336.5336.3236.45115,898
3/4/201536.4936.4936.1236.41151,449
3/3/201536.8636.8636.4436.57381,839
3/2/201536.5536.9736.4936.93985,377
2/27/201536.6236.6236.3436.37548,320
2/26/201536.6136.8436.5236.6580,993
2/25/201536.4936.5936.3936.50175,859
2/24/201536.3836.5936.2836.5780,806
2/23/201536.5236.5236.2836.3773,959
2/20/201536.2136.5436.0336.54158,074
2/19/201536.0736.3035.9936.26129,946
2/18/201535.9736.1535.9136.08397,011
2/17/201536.0336.0635.8536.03163,289
2/13/201535.7536.0435.6636.04178,871
2/12/201535.2535.6035.2235.59168,064
2/11/201534.8235.1134.8235.00434,023
2/10/201534.5434.8934.3734.86185,071
2/9/201534.4134.5234.2734.36252,873
2/6/201534.5534.8634.4634.55508,301
2/5/201534.3334.4834.1734.45240,658
2/4/201533.9534.3433.9534.13388,415
2/3/201533.5534.0833.5334.074,920,090
2/2/201533.3433.5232.7233.4610,079,500
1/30/201533.6833.8933.3033.34266,533
1/29/201533.6033.9533.2633.90229,735
1/28/201534.1934.3333.5433.59232,689
1/27/201533.7433.9533.3933.66290,478
1/26/201534.0634.2333.8134.20327,342
1/23/201534.0434.2833.9434.13379,798
1/22/201533.6134.0933.2734.05468,549
1/21/201533.4933.8133.2833.702,847,940
1/20/201533.5133.6233.1733.53811,034
1/16/201532.8033.4532.7633.43604,503
1/15/201533.6033.7432.8832.91248,948
1/14/201533.2733.6133.0933.45470,235
1/13/201534.0534.5033.3933.70293,126
1/12/201534.3034.3033.6933.79329,593
1/9/201534.5234.5534.0434.28349,667
1/8/201533.8334.4933.8334.39249,803
1/6/201533.8233.8633.0533.251,334,090
1/5/201534.2034.2333.7133.821,667,460
1/2/201534.7334.7734.1034.40743,336
12/31/201434.8734.9634.4834.51212,092
12/30/201434.8435.0034.7534.773,230,160
12/29/201435.0935.1334.9734.99771,556
12/26/201435.1235.2735.1235.1685,074
12/24/201435.1235.2134.9735.11256,947
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center