Indicators

Technology Alphadex ETF FT (NY: FXL )

130.62 -0.18 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.35	23.48	23.18	23.36	81,267	+0.23(+1.00%)
Jun 26, 2013	23.03	23.18	23.01	23.13	303,949	+0.24(+1.04%)
Jun 25, 2013	22.82	22.95	22.68	22.89	48,886	+0.34(+1.49%)
Jun 24, 2013	22.77	22.81	22.41	22.55	63,060	-0.40(-1.75%)
Jun 21, 2013	23.10	23.10	22.77	22.96	80,441	-0.08(-0.35%)
Jun 20, 2013	23.39	23.39	22.96	23.04	70,339	-0.57(-2.43%)
Jun 19, 2013	23.86	23.87	23.59	23.61	36,501	-0.21(-0.87%)
Jun 18, 2013	23.77	23.85	23.76	23.82	33,073	+0.16(+0.68%)
Jun 17, 2013	23.56	23.76	23.56	23.66	86,426	+0.23(+0.97%)
Jun 14, 2013	23.49	23.60	23.40	23.43	80,902	-0.03(-0.12%)
Jun 13, 2013	23.07	23.49	23.00	23.46	76,281	+0.37(+1.61%)
Jun 12, 2013	23.45	23.50	23.05	23.09	60,651	-0.26(-1.10%)
Jun 11, 2013	23.44	23.59	23.27	23.34	342,006	-0.32(-1.33%)
Jun 10, 2013	23.71	23.71	23.61	23.66	58,368	-0.04(-0.16%)
Jun 07, 2013	23.47	23.70	23.39	23.70	76,521	+0.32(+1.39%)
Jun 06, 2013	23.22	23.37	23.09	23.37	107,936	+0.15(+0.66%)
Jun 05, 2013	23.47	23.48	23.22	23.22	113,948	-0.31(-1.30%)
Jun 04, 2013	23.73	23.75	23.42	23.52	92,397	-0.12(-0.53%)

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.