Indicators

Technology Alphadex ETF FT (NY: FXL )

135.71 +2.60 (+1.95%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.52	19.66	19.52	19.59	54,632	+0.17(+0.87%)
Oct 28, 2010	19.52	19.53	19.30	19.43	34,357	-0.05(-0.23%)
Oct 27, 2010	19.17	19.47	19.17	19.47	228,248	+0.29(+1.49%)
Oct 25, 2010	19.15	19.30	19.11	19.19	173,286	+0.27(+1.41%)
Oct 22, 2010	18.71	18.96	18.62	18.92	84,718	+0.28(+1.48%)
Oct 21, 2010	18.65	18.74	18.43	18.64	35,399	+0.04(+0.20%)
Oct 20, 2010	18.42	18.68	18.42	18.61	69,602	+0.19(+1.03%)
Oct 19, 2010	18.50	18.67	18.34	18.42	93,704	-0.35(-1.88%)
Oct 18, 2010	18.88	18.88	18.64	18.77	135,223	-0.09(-0.45%)
Oct 15, 2010	18.88	18.88	18.62	18.85	35,347	+0.25(+1.33%)
Oct 14, 2010	18.70	18.73	18.53	18.61	33,530	-0.05(-0.25%)
Oct 13, 2010	18.73	18.73	18.58	18.65	93,417	+0.10(+0.56%)
Oct 12, 2010	18.33	18.60	18.18	18.55	47,956	+0.20(+1.09%)
Oct 11, 2010	18.44	18.49	18.33	18.35	44,807	-0.01(-0.05%)
Oct 08, 2010	18.36	18.38	18.07	18.36	34,670	+0.15(+0.84%)
Oct 07, 2010	18.30	18.30	17.97	18.21	80,544	+0.07(+0.39%)
Oct 06, 2010	18.62	18.62	18.03	18.13	26,486	-0.56(-2.98%)
Oct 05, 2010	18.49	18.73	18.44	18.69	82,168	+0.52(+2.88%)
Oct 04, 2010	18.42	18.42	18.09	18.17	7,878	-0.28(-1.50%)

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.