$34.13 0.00 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

Jan. 23, 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
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
12/23/201435.1035.2335.0335.05226,181
12/22/201434.9135.0734.8935.07191,531
12/19/201434.5634.8634.5534.79336,352
12/18/201434.1834.5134.1034.51193,349
12/17/201433.1233.7132.9333.63189,537
12/16/201433.1933.6032.9432.97291,714
12/15/201433.6233.8233.1333.27225,898
12/12/201433.8133.8833.4733.48320,184
12/11/201433.9134.4333.9133.99206,708
12/10/201434.3834.5033.8033.87160,419
12/9/201434.0734.4833.8334.481,359,100
12/8/201434.8934.9234.2334.40410,288
12/5/201434.7934.9434.7834.92184,356
12/4/201434.7034.8634.6034.73204,159
12/3/201434.3034.7434.2534.71161,677
12/2/201434.2734.3534.1434.29277,672
12/1/201434.5534.5534.1734.23641,886
11/28/201434.5134.7534.4934.63300,810
11/26/201434.3434.5634.3334.55168,199
11/25/201434.2834.4034.2634.35189,293
11/24/201434.0134.2333.9634.23196,682
11/21/201433.9834.0733.7733.88181,581
11/20/201433.3433.6633.2733.64246,262
11/19/201433.6533.6533.2933.43438,035
11/18/201433.3433.7833.3433.68228,258
11/17/201433.3433.4033.1633.30217,324
11/14/201433.1333.4733.0533.44172,358
11/13/201433.2733.4033.0533.15155,190
11/12/201433.1633.3333.0833.30134,970
11/11/201433.2233.2633.1233.22136,723
11/10/201433.1733.3033.0833.26195,550
11/7/201433.1833.2032.9033.15117,698
11/6/201433.1233.2333.0533.16212,588
11/5/201433.0733.0832.8433.01235,685
11/4/201433.0033.1132.8132.991,079,610
11/3/201432.8733.1332.8733.00880,931
10/31/201432.6032.8432.5732.80207,583
10/30/201431.8832.1531.8132.10335,573
10/29/201432.0032.1731.7632.00199,707
10/28/201431.6232.0531.6232.05285,521
10/27/201431.4031.5831.2331.49520,490
10/24/201431.2331.5231.2231.52317,742
10/23/201430.9431.4030.9431.20276,333
10/22/201431.1531.1630.6730.68686,521
10/21/201430.5131.1430.5131.10329,842
10/20/201429.9430.3029.8430.286,846,520
10/17/201430.0130.3429.9430.06219,141
10/16/201428.9629.7728.9629.62473,720
10/15/201428.9629.6428.6529.47688,950
10/14/201429.4129.7629.2329.41417,887
10/13/201429.6229.8129.1129.132,621,740
10/10/201430.7930.7929.6229.63444,922
10/9/201431.6731.6831.0431.07261,340
10/8/201431.2531.7630.8631.75179,809
10/7/201431.7231.7831.2431.24152,777
10/6/201432.0832.1431.7531.84207,532
10/3/201431.9232.1131.8331.96178,806
10/2/201431.6431.7831.1931.69331,071
10/1/201432.3232.3231.5831.661,903,460
9/30/201432.6132.6332.3232.42496,678
9/29/201432.2832.6432.1732.591,154,660
9/26/201432.4432.6032.3332.59160,604
9/25/201433.0133.0132.2532.26156,414
9/24/201432.7032.9832.6332.97339,936
9/23/201432.8532.9632.6732.67158,872
9/22/201433.4033.4032.8532.96162,800
9/19/201433.8833.9233.3333.43128,830
9/18/201433.5833.8033.5233.79159,472
9/17/201433.3633.6233.3133.4589,571
9/16/201432.9833.4032.8733.37131,873
9/15/201433.4633.4832.9333.00250,762
9/12/201433.7433.7433.3833.46111,966
9/11/201433.4733.7533.4733.73246,467
9/10/201433.3933.6133.3433.5985,703
9/9/201433.6733.6733.2933.36174,794
9/8/201433.5833.8133.5133.68120,190
9/5/201433.4933.5933.3333.58223,252
9/4/201433.6533.7533.3333.41109,904
9/3/201433.7733.7933.4533.51134,429
9/2/201433.5633.6733.4733.66575,430
8/29/201433.3333.5133.2933.49110,415
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center