$35.68 +0.48 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center