$28.67 -1.34 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
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
12/10/201533.5033.7933.4633.5997,455
12/9/201533.9634.1033.3633.48142,402
12/8/201533.8534.1833.7834.0999,824
12/7/201534.4334.4634.1134.20105,691
12/4/201533.9834.5933.9534.53108,206
12/3/201534.5134.5533.7733.90133,995
12/2/201534.6334.7034.3434.38152,940
12/1/201534.3234.5834.2034.55472,374
11/30/201534.2234.2334.0634.13332,511
11/27/201534.0334.2134.0334.1523,058
11/25/201534.0034.1233.9334.0461,714
11/24/201533.9034.1633.7934.0958,491
11/23/201534.1834.2934.0334.1289,383
11/20/201534.1334.2734.1134.2095,854
11/19/201533.8734.1933.8734.0784,487
11/18/201533.5833.8933.4233.8574,995
11/17/201533.3533.7633.3333.4999,421
11/16/201532.9233.3432.9033.32132,962
11/13/201533.3433.3432.9332.93116,190
11/12/201533.6733.8733.4333.4486,544
11/11/201534.0034.0733.8233.8693,326
11/10/201533.9233.9433.7433.91165,554
11/9/201534.4234.4233.9134.10201,630
11/6/201534.2934.5134.2334.50229,552
11/5/201534.5234.5634.2334.30343,273
11/4/201534.5134.5734.3734.56141,668
11/3/201534.2234.6034.2234.46423,852
10/30/201533.8734.0133.8633.86102,729
10/29/201533.9733.9733.7633.83126,448
10/28/201533.6734.2033.6534.20193,687
10/27/201533.6533.7933.5733.6795,413
10/26/201534.0534.0633.7733.83225,044
10/23/201534.0434.1833.8734.14119,119
10/22/201533.2433.8433.2433.75145,166
10/21/201533.5333.5633.0233.0485,336
10/20/201533.6133.7133.4033.50120,508
10/19/201533.5733.7833.4933.67140,113
10/16/201533.5933.6433.4233.6495,414
10/15/201533.3233.5533.2433.5357,131
10/14/201533.0933.4733.0233.231,911,400
10/13/201533.1333.4033.0533.05107,865
10/12/201533.3233.3233.1433.30165,933
10/9/201533.3433.3533.1833.32118,859
10/8/201533.0133.3532.9033.27158,872
10/7/201532.9633.1132.6133.071,060,100
10/6/201532.7132.8532.5032.76172,313
10/5/201532.3532.8232.3532.75322,710
10/2/201531.1932.1631.1532.15120,951
10/1/201531.6931.6931.1331.58164,761
9/30/201531.2731.7031.2131.65211,732
9/29/201530.9731.2130.6130.82467,670
9/28/201531.6231.6830.8330.86161,848
9/25/201532.1432.2531.5531.77161,963
9/24/201531.6331.8831.2431.80106,994
9/23/201532.0632.1431.7731.8938,109
9/22/201532.2732.2931.8932.0573,048
9/21/201532.7833.0432.5232.6864,601
9/18/201532.6132.8932.4532.5992,930
9/17/201533.2033.5533.0033.05226,827
9/16/201533.1333.3033.0033.27136,400
9/15/201532.7733.1532.7633.0792,746
9/14/201532.8432.8432.5932.66148,360
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center