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, 2019	65.71	65.91	65.27	65.76	280,589	+0.31(+0.47%)
Jun 27, 2019	64.87	65.58	64.87	65.45	114,636	+0.81(+1.25%)
Jun 26, 2019	64.57	65.22	64.57	64.64	97,351	+0.72(+1.13%)
Jun 25, 2019	65.18	65.24	63.91	63.92	143,538	-1.27(-1.94%)
Jun 24, 2019	65.65	65.65	65.13	65.19	514,716	-0.27(-0.41%)
Jun 21, 2019	65.94	66.00	65.44	65.45	187,801	-0.65(-0.99%)
Jun 20, 2019	66.41	66.59	65.68	66.11	198,736	+0.75(+1.15%)
Jun 19, 2019	65.03	65.40	64.61	65.35	135,457	+0.58(+0.90%)
Jun 18, 2019	64.27	65.37	64.27	64.77	183,731	+1.25(+1.96%)
Jun 17, 2019	63.56	63.95	63.52	63.53	96,107	+0.08(+0.12%)
Jun 14, 2019	63.82	63.82	63.16	63.45	192,354	-0.94(-1.46%)
Jun 13, 2019	64.44	64.46	64.14	64.39	243,798	+0.20(+0.31%)
Jun 12, 2019	64.26	64.43	63.92	64.19	261,510	-0.21(-0.32%)
Jun 11, 2019	65.59	65.71	64.05	64.40	94,275	-0.46(-0.72%)
Jun 10, 2019	64.63	65.64	64.63	64.86	359,187	+1.07(+1.67%)
Jun 07, 2019	63.20	63.94	63.14	63.79	153,468	+0.88(+1.40%)
Jun 06, 2019	62.61	63.12	62.14	62.91	103,209	+0.41(+0.65%)
Jun 05, 2019	62.45	62.57	61.51	62.51	206,543	+0.63(+1.02%)
Jun 04, 2019	60.46	61.92	60.23	61.88	176,247	+2.16(+3.62%)

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.