$30.93 -0.01 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund -

May. 6, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
5/5/201631.1631.1930.9230.9464,874
5/4/201631.1631.2630.9331.0276,453
5/3/201631.4731.4731.1231.27419,870
5/2/201631.6531.7031.4231.68192,480
4/29/201632.1332.1331.4731.70214,108
4/28/201632.7332.9132.2532.30100,610
4/27/201632.5832.8832.4532.86175,858
4/26/201632.6132.8332.5732.71107,975
4/25/201632.5332.6532.4132.5191,843
4/22/201632.5832.8332.4832.6380,174
4/21/201632.7732.8132.6232.6569,338
4/20/201632.5732.8632.4832.73478,144
4/19/201632.7832.7832.4532.5786,193
4/18/201632.4832.7432.4332.7162,654
4/15/201632.6232.6332.4732.5670,448
4/14/201632.7832.7832.5332.6687,965
4/13/201632.3932.8732.3932.8668,708
4/12/201632.2932.2931.9432.2287,510
4/11/201632.5232.7532.2832.28246,518
4/8/201632.5732.6632.2932.37180,261
4/7/201632.6532.6532.2432.35474,586
4/6/201632.5332.8432.3832.8398,894
4/5/201632.6832.7632.5032.53128,272
4/4/201633.0633.0632.8432.87407,040
4/1/201632.7833.1932.6333.19149,816
3/31/201632.9033.0632.8532.96110,411
3/30/201632.9533.0832.8232.89126,731
3/29/201632.1732.8332.1732.7992,304
3/28/201632.3032.3432.1432.2574,794
3/24/201632.0932.2531.9632.2483,757
3/23/201632.5932.5932.2132.2561,963
3/22/201632.4732.8332.4632.72138,413
3/21/201632.4632.6132.4032.59143,099
3/18/201632.3232.5632.3032.51108,106
3/17/201632.1032.3532.0032.25146,298
3/16/201631.7732.1731.7532.1495,378
3/15/201631.8231.8531.6431.8264,501
3/14/201631.9632.0431.8931.97247,526
3/11/201631.7932.1631.7932.1287,624
3/10/201631.6831.8531.1531.49196,375
3/9/201631.3831.5931.3631.56102,603
3/8/201631.6231.6231.2131.26108,921
3/7/201631.5831.8731.5031.761,131,710
3/4/201631.6731.8931.5431.7379,626
3/3/201631.4931.6131.3031.61293,344
3/2/201631.3131.4631.2431.46681,130
3/1/201630.7631.3630.7431.361,854,300
2/29/201630.6430.8630.5130.5154,170
2/26/201630.6830.7530.6030.6585,907
2/25/201630.2630.5530.0930.5482,363
2/24/201629.6530.1929.4530.16313,218
2/23/201630.1530.2529.8729.88259,715
2/22/201630.1730.3930.1730.31426,639
2/19/201629.5929.9329.5129.90264,528
2/18/201629.8529.9629.6229.64542,650
2/17/201629.0329.5929.0329.57226,729
2/16/201628.3128.8828.3128.83105,793
2/12/201627.8028.0427.5728.01280,122
2/11/201627.4527.7327.2827.56455,882
2/10/201627.9028.3027.8027.82442,729
2/9/201627.6128.1427.4327.70236,685
2/8/201628.2828.2827.3927.81224,069
2/5/201629.6329.6328.6128.67115,935
2/4/201629.6530.2029.6130.01124,952
2/3/201629.7729.8329.1229.73153,743
2/2/201630.1430.1529.4329.561,162,520
2/1/201630.0630.5029.9730.401,624,750
1/29/201629.4930.2429.4930.24252,020
1/28/201629.4629.5329.1029.37246,971
1/27/201629.8029.9229.2929.37108,882
1/26/201629.5729.9929.5029.8669,285
1/25/201629.8529.8629.4229.45128,317
1/22/201629.7830.0029.7129.91241,235
1/21/201629.4229.7729.1329.32283,428
1/20/201629.0629.5428.4029.32405,065
1/19/201629.8929.9929.2329.46406,311
1/15/201629.6229.8029.1829.62219,684
1/14/201630.0830.6129.6630.421,515,210
1/13/201631.0031.0829.8629.98228,815
1/12/201630.8531.0730.4530.88125,422
1/11/201630.7130.8030.2330.57374,385
1/8/201631.1331.2330.5630.60201,564
1/7/201631.3731.6330.9431.00324,393
1/6/201632.1132.1831.7331.92191,555
1/5/201632.7432.7832.4532.54122,622
1/4/201632.6532.6632.2832.66388,052
12/31/201533.5133.5933.2433.24158,574
12/30/201533.7833.8633.6233.6399,351
12/29/201533.6433.9033.6433.83117,094
12/28/201533.4533.4933.1933.49135,342
12/24/201533.5133.6633.5133.5850,824
12/23/201533.3333.5533.3133.52148,963
12/22/201533.1533.3833.0833.35476,472
12/21/201533.1333.1832.8633.09151,203
12/18/201533.2433.2932.9032.90102,561
12/17/201533.8833.8833.3333.34103,390
12/16/201533.5433.8233.3533.77381,167
12/15/201533.1633.5333.1633.3684,324
12/14/201533.0333.1532.5932.96189,660
12/11/201533.3033.3632.9633.03191,248
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center