Indicators

Technology Alphadex ETF FT (NY: FXL )

131.55 -0.53 (-0.40%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.18	33.41	33.16	33.29	312,889	+0.08(+0.23%)
Nov 26, 2014	33.01	33.22	33.22	33.22	174,954	+0.19(+0.58%)
Nov 25, 2014	32.96	33.07	32.94	33.02	196,894	+0.12(+0.35%)
Nov 24, 2014	32.70	32.91	32.65	32.91	204,580	+0.34(+1.03%)
Nov 21, 2014	32.67	32.75	32.47	32.57	188,872	+0.23(+0.71%)
Nov 20, 2014	32.05	32.36	31.99	32.34	256,150	+0.20(+0.63%)
Nov 19, 2014	32.35	32.35	32.00	32.14	455,624	-0.24(-0.74%)
Nov 18, 2014	32.05	32.48	32.05	32.38	237,423	+0.37(+1.14%)
Nov 17, 2014	32.05	32.11	31.88	32.01	226,050	-0.13(-0.42%)
Nov 14, 2014	31.85	32.18	31.77	32.15	179,279	+0.28(+0.87%)
Nov 13, 2014	31.99	32.11	31.77	31.87	161,421	-0.14(-0.45%)
Nov 12, 2014	31.88	32.04	31.80	32.01	140,389	+0.08(+0.24%)
Nov 11, 2014	31.94	31.98	31.84	31.94	142,213	-0.04(-0.12%)
Nov 10, 2014	31.89	32.01	31.81	31.98	203,402	+0.11(+0.33%)
Nov 07, 2014	31.90	31.92	31.63	31.87	122,424	-0.01(-0.03%)
Nov 06, 2014	31.84	31.95	31.77	31.88	221,124	+0.14(+0.45%)
Nov 05, 2014	31.79	31.80	31.57	31.74	245,149	+0.02(+0.06%)
Nov 04, 2014	31.73	31.83	31.54	31.72	1,122,965	-0.01(-0.03%)

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.