Home > Quotes > FXL > Historical Prices

First Trust Technology AlphaDEX Historical Stock Prices

(ETF)
FXL 
$25.2
*  
0.04
  negative  
0.16%
Get FXL Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    FXL Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  25.12  25.25  25.0901  25.20 71,691
05/20/2013 25.15 25.26 25.137 25.16 35,296
05/17/2013 24.94 25.16 24.93 25.16 73,340
05/16/2013 25.07 25.209 24.9284 24.93 47,304
05/15/2013 24.77 25.07 24.77 24.99 62,344
05/14/2013 24.54 24.81 24.54 24.81 75,982
05/13/2013 24.6 24.6 24.46 24.53 222,293
05/10/2013 24.48 24.66 24.48 24.66 57,713
05/09/2013 24.42 24.519 24.3661 24.42 41,876
05/08/2013 24.23 24.44 24.2086 24.44 54,787
05/07/2013 24.19 24.27 24.12 24.24 146,056
05/06/2013 24.1 24.2088 24.08 24.17 47,107
05/03/2013 23.93 24.169 23.93 24.07 62,728
05/02/2013 23.72 23.8449 23.65 23.82 55,052
05/01/2013 23.93 23.95 23.6101 23.6101 33,101
04/30/2013 23.72 23.98 23.6852 23.98 496,452
04/29/2013 23.59 23.774 23.59 23.7 35,935
04/26/2013 23.56 23.6099 23.4501 23.55 70,795
04/25/2013 23.42 23.76 23.42 23.6368 41,909
04/24/2013 23.19 23.4 23.19 23.34 48,982
04/23/2013 22.88 23.2292 22.88 23.19 80,373
04/22/2013 22.67 22.86 22.4699 22.82 115,498
04/19/2013 22.64 22.714 22.4 22.66 31,313
04/18/2013 23.03 23.074 22.551 22.63 34,454
04/17/2013 23.17 23.17 22.859 22.95 45,879
04/16/2013 23.22 23.46 23.19 23.45 35,124
04/15/2013 23.6 23.6 23.0914 23.13 51,056
04/12/2013 23.68 23.71 23.4599 23.68 40,296
04/11/2013 23.81 23.85 23.714 23.8 45,707
04/10/2013 23.42 23.83 23.42 23.82 40,477
04/09/2013 23.33 23.4544 23.2106 23.37 30,479
04/08/2013 23.09 23.27 22.976 23.25 37,656
04/05/2013 22.94 23.12 22.78 23.12 46,619
04/04/2013 23.17 23.29 23.1454 23.29 40,773
04/03/2013 23.52 23.551 23.15 23.21 56,493
04/02/2013 23.71 23.71 23.44 23.47 45,276
04/01/2013 23.92 23.92 23.548 23.59 41,199
03/28/2013 23.726 23.96 23.72 23.95 81,467
03/27/2013 23.54 23.81 23.51 23.77 47,322
03/26/2013 23.59 23.68 23.54 23.66 43,645
03/25/2013 23.62 23.7299 23.4055 23.49 45,914
03/22/2013 23.56 23.6336 23.49 23.54 52,542
03/21/2013 23.5 23.5949 23.41 23.48 75,757
03/20/2013 23.59 23.746 23.59 23.69 61,910
03/19/2013 23.63 23.6597 23.3336 23.47 33,806
03/18/2013 23.54 23.71 23.53 23.569 51,851
03/15/2013 23.98 23.98 23.71 23.74 100,698
03/14/2013 23.88 24.01 23.88 23.99 64,753
03/13/2013 23.81 23.87 23.7008 23.84 37,299
03/12/2013 23.78 23.8 23.664 23.77 24,629
03/11/2013 23.7498 23.84 23.71 23.8395 31,235
03/08/2013 23.746 23.82 23.6495 23.8015 19,006
03/07/2013 23.63 23.7688 23.63 23.7 42,792
03/06/2013 23.58 23.67 23.58 23.64 39,840
03/05/2013 23.35 23.576 23.35 23.55 28,086
03/04/2013 23.15 23.24 23.0901 23.23 26,805
03/01/2013 23.02 23.18 22.89 23.1251 54,107
02/28/2013 23.14 23.29 23.13 23.13 40,417
02/27/2013 22.8 23.25 22.8 23.166 36,057
02/26/2013 22.81 22.86 22.6735 22.86 61,008
02/25/2013 23.24 23.27 22.75 22.75 35,476
02/22/2013 23.05 23.21 23.03 23.18 54,247
02/21/2013 23.2 23.2 22.83 22.92 32,645
02/20/2013 23.74 23.75 23.28 23.29 72,276
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.