First Trust Technology AlphaDEX $30.75

down -0.20


23/4/2014 12:11 PM  |  NYSEARCA : FXL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
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
2/28/201431.8431.9531.4131.66317,588
2/27/201431.6731.8531.5931.76188,884
2/26/201431.5231.8031.5131.60482,618
2/25/201431.5131.5331.2631.42240,504
2/24/201431.4331.6431.4031.453,292,770
2/21/201431.5931.5931.3531.36290,953
2/20/201431.1231.5031.1231.47308,785
2/19/201431.3031.3931.1331.15610,713
2/18/201431.1831.3331.1031.30280,234
2/14/201430.9431.2130.9431.14259,584
2/13/201430.5130.9430.3030.93337,146
2/12/201430.5030.6430.4630.57260,937
2/11/201430.2230.4930.1930.42553,688
2/10/201430.0330.2130.0130.215,093,060
2/7/201429.6630.0429.6630.04220,680
2/6/201429.1929.5429.1929.54315,284
2/5/201429.1129.2828.7329.16311,137
2/4/201429.1629.3829.0329.33255,733
2/3/201429.8229.9628.9829.082,632,940
1/31/201429.8930.0729.8129.90156,288
1/30/201429.8330.1729.8330.10249,743
1/29/201429.5329.7529.4429.46405,667
1/28/201429.4929.7329.4929.70147,020
1/27/201429.8129.8329.2929.54248,575
1/24/201430.4130.4129.8029.80215,452
1/23/201430.7230.7230.3930.55198,810
1/22/201430.6630.8430.6230.81225,116
1/21/201430.6430.7430.5030.64148,066
1/17/201430.6930.6930.4930.54137,120
1/16/201430.6230.7330.6230.67214,258
1/15/201430.4630.6730.3730.63244,274
1/14/201429.8530.3429.8530.33117,812
1/13/201430.1530.2629.7029.7992,714
1/10/201430.0630.1929.9830.19111,106
1/9/201430.2230.2529.9030.05152,762
1/8/201429.9330.1129.8630.11184,651
1/7/201429.5929.8829.5929.85169,613
1/6/201429.6729.6729.4029.45284,098
1/3/201429.6129.7029.5029.64194,535
1/2/201429.8229.8229.4729.56550,776
12/31/201329.7129.8729.7129.85131,608
12/30/201329.4929.6629.4929.62115,814
12/27/201329.6729.6729.5129.5146,502
12/26/201329.5629.6429.5629.60132,971
12/24/201329.4729.5329.4229.4861,589
12/23/201329.2529.4729.2529.47104,682
12/20/201328.8329.1728.8229.10142,003
12/19/201328.7128.8328.6528.79156,407
12/18/201328.5428.7228.2128.70107,358
12/17/201328.4228.6928.4228.63154,710
12/16/201328.3528.4728.3228.3980,701
12/13/201328.0728.1628.0128.10104,236
12/12/201328.0528.0527.8627.9691,669
12/11/201328.5428.5527.9728.02167,624
12/10/201328.3628.5628.3528.5077,209
12/9/201328.3128.4328.3128.3563,967
12/6/201328.2828.4228.2228.31151,060
12/5/201328.0628.1428.0028.1098,165
12/4/201328.0328.1727.8528.1397,446
12/3/201328.2028.2427.9828.08143,650
12/2/201328.2828.3328.1128.18286,739
11/29/201328.3328.3628.2228.2679,558
11/27/201328.1828.2628.1428.2487,543
11/26/201328.0828.2327.9828.16190,202
Trading Center