First Trust Technology AlphaDEX Historical Stock Prices

(ETF)
FXL 
$35.03
*  
0.15
0.43%
Get FXL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading FXL now


Community Rating:
View:    FXL After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.63  35.03  34.5099  35.03 221,814
07/28/2015 34.57 34.97 34.3 34.88 108,123
07/27/2015 34.63 34.6702 34.319 34.36 275,003
07/24/2015 35.32 35.32 34.7629 34.855 240,819
07/23/2015 35.28 35.69 35.14 35.24 184,794
07/22/2015 35.01 35.1351 34.89 35.06 357,942
07/21/2015 35.47 35.58 35.303 35.38 129,548
07/20/2015 35.67 35.7 35.465 35.49 293,481
07/17/2015 35.64 35.65 35.49 35.63 141,252
07/16/2015 35.64 35.68 35.5 35.66 294,032
07/15/2015 35.59 35.5911 35.27 35.4 106,292
07/14/2015 35.4 35.6499 35.37 35.56 107,842
07/13/2015 35.28 35.33 35.1178 35.27 281,638
07/10/2015 34.92 35.12 34.76 35.06 668,573
07/09/2015 35.01 35.08 34.485 34.52 184,130
07/08/2015 34.87 34.8737 34.44 34.54 193,835
07/07/2015 35.15 35.21 34.235 35.16 261,329
07/06/2015 35.2 35.4 34.9136 35.09 416,927
07/02/2015 35.52 35.5691 35.2899 35.46 189,747
07/01/2015 35.54 35.75 35.34 35.4397 781,082
06/30/2015 35.46 35.55 35.21 35.35 630,049
06/29/2015 35.76 35.9 35.21 35.26 342,477
06/26/2015 36.68 36.68 35.98 36.16 192,334
06/25/2015 37.05 37.05 36.68 36.7795 145,665
06/24/2015 37.27 37.27 36.8401 36.88 177,231
06/23/2015 37.38 37.38 37.132 37.29 289,510
06/22/2015 37.38 37.38 37.18 37.31 167,532
06/19/2015 37.32 37.32 37.087 37.12 180,056
06/18/2015 36.97 37.362 36.97 37.29 233,260
06/17/2015 36.86 37 36.7468 36.9 472,307
06/16/2015 36.55 36.84 36.51 36.79 209,727
06/15/2015 36.46 36.5999 36.1798 36.54 138,314
06/12/2015 36.77 36.8499 36.6771 36.76 128,805
06/11/2015 37.03 37.118 36.9273 36.97 247,088
06/10/2015 36.66 37.0465 36.66 36.97 203,709
06/09/2015 36.63 36.63 36.18 36.53 705,139
06/08/2015 37.16 37.1908 36.54 36.61 226,607
06/05/2015 36.98 37.178 36.702 37.15 423,187
06/04/2015 37.24 37.3 36.886 36.96 755,856
06/03/2015 37.34 37.51 37.2 37.36 809,298
06/02/2015 37.16 37.3224 37.01 37.14 176,160
06/01/2015 37.34 37.42 37.0001 37.27 318,351
05/29/2015 37.39 37.392 37.06 37.17 181,229
05/28/2015 37.24 37.4308 37.23 37.33 115,765
05/27/2015 36.73 37.29 36.63 37.24 118,382
05/26/2015 36.95 36.9544 36.51 36.62 146,113
05/22/2015 36.92 37.15 36.92 37.07 103,704
05/21/2015 36.79 37.03 36.76 36.98 106,035
05/20/2015 36.92 37.05 36.82 36.85 238,404
05/19/2015 37.09 37.11 36.86 36.89 149,427
05/18/2015 36.63 37.0616 36.63 37.02 134,355
05/15/2015 36.88 36.9099 36.654 36.72 165,200
05/14/2015 36.55 36.84 36.4901 36.81 113,423
05/13/2015 36.3 36.4645 36.216 36.35 87,048
05/12/2015 36.32 36.32 35.89 36.18 128,629
05/11/2015 36.37 36.52 36.35 36.39 123,137
05/08/2015 36.3 36.52 36.3 36.41 105,588
05/07/2015 35.75 36.01 35.72 35.92 95,919
05/06/2015 35.87 35.95 35.45 35.68 175,541
05/05/2015 36.26 36.26 35.642 35.74 259,575
05/04/2015 36.37 36.51 36.31 36.34 323,731
05/01/2015 35.86 36.26 35.846 36.25 1,222,990
04/30/2015 36.21 36.21 35.52 35.69 257,335
04/29/2015 36.1 36.3458 35.87 36.2 194,737
04/28/2015 36.43 36.49 35.993 36.32 97,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?