FIRST TRUST TECHNOLOGY ALPHADE $24.72

down -0.22


19/6/2013 04:19 PM  |  NYSEARCA : FXL  |  Industries :
Type:

FXL historical data

Date Open High Low Close Volume
6/18/2013 24.89 24.97 24.88 24.94 316
6/17/2013 24.67 24.88 24.67 24.77 826
6/14/2013 24.59 24.71 24.50 24.53 773
6/13/2013 24.15 24.59 24.08 24.56 729
6/12/2013 24.55 24.60 24.13 24.17 580
6/11/2013 24.54 24.70 24.37 24.44 3267
6/10/2013 24.82 24.82 24.72 24.77 558
6/7/2013 24.57 24.81 24.49 24.81 731
6/6/2013 24.31 24.47 24.17 24.47 1031
6/5/2013 24.57 24.58 24.31 24.31 1089
6/4/2013 24.84 24.87 24.52 24.63 883
6/3/2013 24.84 24.89 24.53 24.76 2780
5/31/2013 24.93 25.14 24.85 24.85 312
5/30/2013 24.80 25.07 24.80 25.02 865
5/29/2013 24.67 24.78 24.53 24.72 907
5/28/2013 24.94 24.99 24.73 24.81 519
5/24/2013 24.58 24.64 24.41 24.61 524
5/23/2013 24.46 24.73 24.36 24.69 478
5/22/2013 25.24 25.29 24.57 24.71 680
5/21/2013 25.21 25.25 25.09 25.20 717
5/20/2013 25.15 25.26 25.14 25.16 353
5/17/2013 24.94 25.16 24.93 25.16 734
5/16/2013 25.07 25.21 24.93 24.93 474
5/15/2013 24.77 25.07 24.77 24.99 624
5/14/2013 24.54 24.81 24.54 24.81 760
5/13/2013 24.60 24.60 24.46 24.53 2223
5/10/2013 24.48 24.66 24.48 24.66 578
5/9/2013 24.42 24.52 24.37 24.42 419
5/8/2013 24.23 24.44 24.21 24.44 548
5/7/2013 24.19 24.27 24.12 24.24 1461
5/6/2013 24.10 24.21 24.08 24.17 472
5/3/2013 23.93 24.17 23.93 24.07 628
5/2/2013 23.72 23.85 23.65 23.82 551
5/1/2013 23.93 23.95 23.61 23.61 331
4/30/2013 23.72 23.98 23.69 23.98 4965
4/29/2013 23.59 23.77 23.59 23.70 360
4/26/2013 23.56 23.61 23.45 23.55 708
4/25/2013 23.42 23.76 23.42 23.64 420
4/24/2013 23.19 23.40 23.19 23.34 490
4/23/2013 22.88 23.23 22.88 23.19 804
4/22/2013 22.67 22.86 22.47 22.82 1155
4/19/2013 22.64 22.71 22.40 22.66 314
4/18/2013 23.03 23.07 22.55 22.63 345
4/17/2013 23.17 23.17 22.86 22.95 459
4/16/2013 23.22 23.46 23.19 23.45 352
4/15/2013 23.60 23.60 23.09 23.13 511
4/12/2013 23.68 23.71 23.46 23.68 403
4/11/2013 23.81 23.85 23.71 23.80 458
4/10/2013 23.42 23.83 23.42 23.82 405
4/9/2013 23.33 23.45 23.21 23.37 305
4/8/2013 23.09 23.27 22.98 23.25 377
4/5/2013 22.94 23.12 22.78 23.12 467
4/4/2013 23.17 23.29 23.15 23.29 408
4/3/2013 23.52 23.55 23.15 23.21 565
4/2/2013 23.71 23.71 23.44 23.47 453
4/1/2013 23.92 23.92 23.55 23.59 412
3/28/2013 23.73 23.96 23.72 23.95 815
3/27/2013 23.54 23.81 23.51 23.77 474
3/26/2013 23.59 23.68 23.54 23.66 437
3/25/2013 23.62 23.73 23.41 23.49 460
3/22/2013 23.56 23.63 23.49 23.54 526
3/21/2013 23.50 23.60 23.41 23.48 758
3/20/2013 23.59 23.75 23.59 23.69 620
3/19/2013 23.63 23.66 23.33 23.47 339
3/18/2013 23.54 23.71 23.53 23.57 519
3/15/2013 23.98 23.98 23.71 23.74 1007
3/14/2013 23.88 24.01 23.88 23.99 648
3/13/2013 23.81 23.87 23.70 23.84 373
3/12/2013 23.78 23.80 23.66 23.77 247
3/11/2013 23.75 23.84 23.71 23.84 313
3/8/2013 23.75 23.82 23.65 23.80 191
3/7/2013 23.63 23.77 23.63 23.70 428
3/6/2013 23.58 23.67 23.58 23.64 399
3/5/2013 23.35 23.58 23.35 23.55 281
3/4/2013 23.15 23.24 23.09 23.23 269
3/1/2013 23.02 23.18 22.89 23.13 542
2/28/2013 23.14 23.29 23.13 23.13 405
2/27/2013 22.80 23.25 22.80 23.17 361
2/26/2013 22.81 22.86 22.67 22.86 611
2/25/2013 23.24 23.27 22.75 22.75 355
2/22/2013 23.05 23.21 23.03 23.18 543
2/21/2013 23.20 23.20 22.83 22.92 327
2/20/2013 23.74 23.75 23.28 23.29 723
2/19/2013 23.58 23.71 23.58 23.71 1622
2/15/2013 23.70 23.70 23.52 23.58 284
2/14/2013 23.41 23.71 23.41 23.69 587
2/13/2013 23.57 23.57 23.38 23.47 437
2/12/2013 23.48 23.63 23.48 23.54 1506
2/11/2013 23.47 23.54 23.44 23.52 2703
2/8/2013 23.30 24.00 22.77 23.46 1507
2/7/2013 23.23 23.23 22.99 23.16 646
2/6/2013 23.16 23.31 23.16 23.30 405
2/5/2013 23.01 23.26 23.01 23.21 411
2/4/2013 23.11 23.20 22.90 22.92 401
2/1/2013 23.07 23.23 23.04 23.19 507
1/31/2013 22.95 22.98 22.84 22.90 797
1/30/2013 22.94 23.07 22.84 22.87 1873
1/29/2013 23.07 23.07 22.85 22.92 3123
1/28/2013 23.17 23.25 23.11 23.18 25851
1/25/2013 23.01 23.18 23.01 23.16 988
Marketplace
Trading Center