First Trust Technology AlphaDEX Historical Stock Prices

(ETF)
FXL 
$30.27
*  
0.25
 negative 
0.83%
Get FXL Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  29.97  30.28  29.8936  30.27 316,014
04/16/2014 30.18 30.28 29.8936 30.27 316,114
04/15/2014 29.87 30.07 29.38 30.02 176,554
04/14/2014 29.77 29.96 29.49 29.77 223,419
04/11/2014 29.82 30.054 29.4498 29.5356 187,214
04/10/2014 31.07 31.07 29.95 30.03 260,191
04/09/2014 30.69 31.02 30.61 31.01 134,834
04/08/2014 30.23 30.5599 30.114 30.53 172,032
04/07/2014 30.5 30.658 29.99 30.23 322,438
04/04/2014 31.52 31.53 30.49 30.59 228,468
04/03/2014 31.7 31.837 31.246 31.35 169,184
04/02/2014 31.68 31.76 31.5709 31.72 295,289
04/01/2014 31.28 31.678 31.25 31.67 879,929
03/31/2014 30.86 31.22 30.8501 31.17 335,841
03/28/2014 30.69 30.9902 30.63 30.69 316,851
03/27/2014 30.77 30.9 30.46 30.61 310,673
03/26/2014 31.4 31.53 30.8 30.8 169,590
03/25/2014 31.29 31.461 31.01 31.22 144,620
03/24/2014 31.58 31.6401 30.9 31.15 161,961
03/21/2014 31.92 31.93 31.4562 31.49 213,703
03/20/2014 31.6 31.899 31.56 31.81 202,178
03/19/2014 31.79 31.88 31.45 31.64 277,548
03/18/2014 31.3 31.81 31.3 31.8 240,560
03/17/2014 31.13 31.37 31.13 31.26 203,551
03/14/2014 31.04 31.2 30.9776 31 232,887
03/13/2014 31.65 31.68 30.9099 31.04 286,522
03/12/2014 31.23 31.53 31 31.52 347,927
03/11/2014 31.67 31.77 31.2556 31.35 261,231
03/10/2014 31.78 31.79 31.4601 31.61 229,714
03/07/2014 31.92 31.9999 31.6565 31.79 377,773
03/06/2014 32 32 31.814 31.86 627,729
03/05/2014 31.95 31.98 31.87 31.93 204,631
03/04/2014 31.75 31.971 31.75 31.91 1,064,486
03/03/2014 31.3 31.52 31.13 31.39 542,372
02/28/2014 31.84 31.95 31.41 31.66 317,588
02/27/2014 31.67 31.85 31.59 31.76 188,884
02/26/2014 31.52 31.8 31.51 31.6 482,618
02/25/2014 31.51 31.5249 31.26 31.42 240,504
02/24/2014 31.43 31.639 31.4 31.45 3,292,768
02/21/2014 31.59 31.59 31.35 31.36 290,953
02/20/2014 31.12 31.5 31.1199 31.47 308,785
02/19/2014 31.3 31.385 31.128 31.15 610,713
02/18/2014 31.18 31.33 31.1 31.3 280,234
02/14/2014 30.94 31.21 30.94 31.14 259,584
02/13/2014 30.51 30.94 30.3001 30.93 337,146
02/12/2014 30.5 30.6416 30.4602 30.57 260,937
02/11/2014 30.22 30.49 30.19 30.42 553,688
02/10/2014 30.03 30.21 30.0064 30.21 5,093,064
02/07/2014 29.66 30.04 29.66 30.04 220,680
02/06/2014 29.19 29.54 29.19 29.54 315,284
02/05/2014 29.11 29.2794 28.73 29.16 311,137
02/04/2014 29.16 29.38 29.0263 29.33 255,733
02/03/2014 29.82 29.96 28.98 29.08 2,632,937
01/31/2014 29.89 30.069 29.814 29.9 156,288
01/30/2014 29.83 30.17 29.83 30.1 249,743
01/29/2014 29.53 29.7526 29.4399 29.46 405,667
01/28/2014 29.49 29.7299 29.49 29.7 147,020
01/27/2014 29.81 29.834 29.29 29.54 248,575
01/24/2014 30.41 30.41 29.8 29.8 215,452
01/23/2014 30.72 30.72 30.39 30.55 198,810
01/22/2014 30.66 30.84 30.6176 30.81 225,116
01/21/2014 30.64 30.74 30.5 30.64 148,066
01/17/2014 30.69 30.69 30.4874 30.54 137,120
01/16/2014 30.62 30.729 30.62 30.666 214,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?