$34.83 -0.18 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund -

Jul. 29, 2016 | 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
7/28/201634.9535.0934.8535.0159,402
7/27/201635.2335.2334.8435.0265,933
7/26/201634.8435.1534.8035.1480,768
7/25/201634.7034.8234.7034.7758,853
7/22/201634.4034.7134.2834.68129,012
7/21/201634.7434.7734.4134.4891,583
7/20/201634.4934.8134.4734.74182,916
7/19/201634.3834.4434.3234.3761,655
7/18/201634.3934.5334.3634.40240,392
7/15/201634.3334.3334.1734.28169,479
7/14/201634.3634.3834.2334.26191,673
7/13/201634.3234.3834.1634.17154,707
7/12/201634.0334.3034.0334.25156,821
7/11/201633.7833.9833.7833.80154,649
7/8/201633.1833.6933.1633.6764,144
7/7/201632.7433.0732.7432.9471,751
7/6/201632.3632.6632.1332.65132,281
7/5/201632.7232.7232.3032.50227,504
7/1/201632.8933.0432.8132.90182,185
6/30/201632.4832.9932.4532.9996,203
6/29/201632.0332.4832.0332.41293,095
6/28/201631.5031.8131.4531.7994,787
6/27/201632.0632.0730.9831.12184,351
6/24/201632.8233.1832.3632.40334,395
6/23/201633.6934.0833.6933.8961,174
6/22/201633.5233.6733.3633.3861,213
6/21/201633.5133.6533.4633.5864,604
6/20/201633.4233.6933.4233.45103,405
6/17/201633.1233.1232.9033.0372,018
6/16/201632.8833.1632.6833.1366,754
6/15/201633.2133.3033.1033.1256,232
6/14/201632.9833.1532.8833.09249,447
6/13/201633.1533.4733.0533.0939,343
6/10/201633.5233.5233.2433.32185,108
6/9/201633.7333.8433.6433.8162,557
6/8/201633.8733.9633.8333.91106,542
6/7/201633.7833.9533.7833.9147,003
6/6/201633.6433.8133.6433.73101,492
6/3/201633.7233.7233.4033.6184,366
6/2/201633.5233.7533.5033.75392,336
6/1/201633.4233.6333.3133.60262,193
5/31/201633.4133.5033.3233.4991,213
5/27/201633.0033.3133.0033.3045,705
5/26/201632.8733.0832.8733.03219,166
5/25/201632.9133.0032.8232.9581,598
5/24/201631.9832.5731.9832.52105,297
5/23/201631.7831.9731.7831.84242,011
5/20/201631.3831.7831.3831.76124,842
5/19/201631.1731.3430.9331.18103,788
5/18/201631.0131.4931.0131.26120,568
5/17/201631.2431.4330.9831.0652,611
5/16/201631.0231.4731.0231.3459,565
5/13/201631.0231.2930.9431.0193,673
5/12/201631.4531.4630.8831.1184,751
5/11/201631.4731.5931.3331.3399,456
5/10/201631.2031.5431.2031.53127,143
5/9/201631.1431.2131.0131.07104,784
5/6/201630.8231.0930.7231.0685,630
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center