$38.70 -0.07 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSE ARCA

Jan. 19, 2017 | 03:59 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
1/18/201738.5138.8138.4938.77119,229
1/17/201738.8638.8638.3438.43110,090
1/13/201738.7839.0738.7839.03161,553
1/12/201738.8038.8038.3238.76256,904
1/11/201738.7938.9338.6838.93174,405
1/10/201738.6738.9438.6538.79170,981
1/9/201738.6238.8038.5838.65209,329
1/6/201738.4738.7038.3938.60212,505
1/5/201738.5038.7138.3138.43530,909
1/4/201738.1938.5938.1938.551,094,180
1/3/201738.0938.4637.8138.08578,713
12/30/201638.3638.4137.8037.90152,577
12/29/201638.2638.4138.0538.2764,130
12/28/201638.9738.9738.2938.3168,563
12/27/201638.6038.8938.5838.8454,162
12/23/201638.3338.5138.3338.4948,482
12/22/201638.6538.6538.2838.3657,300
12/21/201638.5738.6138.4338.5380,917
12/20/201638.6638.8038.6038.7086,106
12/19/201638.3838.7038.3838.5199,876
12/16/201638.6538.7138.2138.2896,213
12/15/201638.3338.7338.2838.5496,775
12/14/201638.4238.5038.1538.24115,722
12/13/201638.1138.5338.1138.4193,843
12/12/201638.1938.1937.7437.9550,586
12/9/201638.6238.6238.2238.2965,398
12/8/201638.2738.6038.2038.48122,820
12/7/201637.5338.2737.4538.2094,152
12/6/201637.2337.5137.1637.51102,288
12/5/201636.9237.2736.9037.1895,036
12/2/201636.4336.7836.3636.72278,201
12/1/201637.8337.8336.4936.58345,420
11/30/201638.1938.2437.8037.80135,698
11/29/201638.0638.2938.0038.0698,278
11/28/201638.2038.2538.0438.0699,389
11/25/201638.1538.2638.1238.2526,167
11/23/201637.9738.1437.9238.14156,809
11/21/201637.7137.8937.6337.8679,733
11/18/201637.6337.6437.4937.5385,371
11/17/201637.2737.6337.2537.63244,771
11/16/201637.0237.3437.0137.3089,805
11/15/201636.8337.2136.8337.12211,044
11/14/201636.8636.9736.6036.6893,100
11/11/201636.1436.7336.1136.73226,767
11/10/201636.7136.9835.8236.09114,088
11/9/201635.8436.6135.6836.49445,654
11/8/201636.2736.5936.1336.43128,949
11/7/201635.9936.3135.9036.29179,253
11/4/201635.4135.6635.2735.33154,298
11/3/201635.5735.6635.4435.47210,541
11/2/201635.8736.0435.4835.57144,654
11/1/201636.1536.1935.4535.821,663,080
10/31/201635.9436.1235.8336.07108,718
10/28/201635.8836.2035.7935.8148,365
10/27/201636.3736.3735.8235.8375,434
10/26/201636.0536.4236.0536.1658,801
10/25/201636.3236.3236.0236.10101,298
10/24/201636.0236.3336.0236.3081,775
10/21/201635.6535.8635.5635.8540,841
10/20/201635.7935.8535.5735.8078,275
10/19/201635.7135.8935.6835.85165,910
10/18/201635.8135.8635.6835.7490,739
10/17/201635.5735.6935.4335.4364,898
10/14/201635.6735.9835.5335.56579,833
10/13/201635.5935.6435.1135.5286,322
10/12/201635.9535.9735.6735.8963,433
10/11/201636.6636.6635.8436.0278,960
10/10/201636.7737.0136.6936.7167,690
10/7/201636.7736.8136.4736.6748,524
10/6/201636.7836.8036.5436.7845,086
10/5/201636.6737.0336.6736.90251,847
10/4/201636.7236.8736.5036.62292,418
10/3/201636.7236.8536.6036.64718,701
9/30/201636.5536.8736.5536.75218,863
9/29/201636.6036.6336.2536.4366,432
9/28/201636.5836.6736.3636.6061,302
9/27/201636.0236.5136.0136.5096,268
9/26/201636.1036.1935.9436.0449,562
9/23/201636.5836.5836.2736.2845,554
9/22/201636.5536.6636.5336.6277,408
9/21/201636.0036.4436.0036.4383,975
9/20/201636.3136.3436.0236.0540,937
9/19/201636.1536.5036.0236.1678,672
9/16/201636.1436.1735.8535.9557,048
9/15/201635.4236.1435.4236.1247,817
9/14/201635.3235.5235.2935.4077,934
9/13/201635.5335.6735.1235.2590,934
9/12/201635.0335.7534.9735.7292,019
9/9/201635.9735.9935.2735.2774,633
9/8/201636.2936.3236.1636.2156,419
9/7/201636.3636.5036.2836.3977,069
9/6/201636.3436.3836.2036.33131,456
9/2/201636.2436.3836.1336.30136,473
9/1/201635.9336.1535.8236.15352,587
8/31/201636.0136.0135.7835.9558,203
8/30/201636.1136.2835.9436.0659,203
8/29/201636.0436.2636.0436.1353,926
8/26/201636.0336.2035.7935.9865,298
8/25/201635.8036.1135.8036.05165,144
8/24/201635.9836.0935.7735.84117,130
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center