Technology Alphadex ETF FT (NY: FXL )

131.55 -0.53 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.75 20.81 20.51 20.73 34,500 +0.16(+0.79%)
Aug 30, 2012 20.75 20.75 20.55 20.57 51,399 -0.29(-1.37%)
Aug 29, 2012 20.84 20.92 20.70 20.86 48,276 +0.10(+0.49%)
Aug 27, 2012 20.89 20.92 20.73 20.76 54,676 -0.04(-0.21%)
Aug 24, 2012 20.75 20.86 20.65 20.80 37,716 +0.03(+0.14%)
Aug 23, 2012 20.86 20.86 20.68 20.77 32,940 -0.13(-0.64%)
Aug 22, 2012 21.02 21.02 20.80 20.90 128,476 -0.12(-0.56%)
Aug 21, 2012 21.10 21.21 20.93 21.02 73,134 -0.01(-0.03%)
Aug 20, 2012 21.06 21.06 20.90 21.03 44,016 -0.09(-0.41%)
Aug 17, 2012 21.07 21.11 21.01 21.11 121,053 +0.03(+0.14%)
Aug 16, 2012 20.83 21.12 20.83 21.09 109,356 +0.32(+1.56%)
Aug 15, 2012 20.64 20.80 20.64 20.76 32,434 +0.12(+0.60%)
Aug 14, 2012 20.90 20.90 20.57 20.64 82,793 -0.20(-0.96%)
Aug 13, 2012 20.86 20.87 20.65 20.84 29,938 -0.04(-0.18%)
Aug 10, 2012 20.76 20.89 20.71 20.88 46,370 +0.04(+0.18%)
Aug 09, 2012 20.68 20.86 20.68 20.84 52,496 +0.15(+0.74%)
Aug 08, 2012 20.65 20.73 20.59 20.69 125,272 +0.00(+0.00%)
Aug 07, 2012 20.51 20.80 20.51 20.69 175,193 +0.30(+1.45%)
Aug 06, 2012 20.22 20.48 20.22 20.39 85,068 +0.23(+1.13%)
Aug 03, 2012 19.91 20.23 19.91 20.16 111,046 +0.50(+2.57%)
Aug 02, 2012 19.59 19.86 19.49 19.66 119,683 -0.12(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.