Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Alphadex ETF FT (NY: FXL )

134.96 -0.55 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.998 9.246 8.998 9.170 0 -0.20(-2.13%)
Feb 26, 2009 9.426 9.426 9.369 9.369 872 -0.06(-0.60%)
Feb 25, 2009 9.369 9.426 9.369 9.426 535 +0.17(+1.85%)
Feb 24, 2009 9.084 9.255 9.084 9.255 946 +0.10(+1.14%)
Feb 23, 2009 9.160 9.170 9.100 9.151 4,682 -0.10(-1.03%)
Feb 20, 2009 9.331 9.331 9.246 9.246 210 -0.26(-2.70%)
Feb 19, 2009 9.835 9.835 9.503 9.503 2,417 -0.35(-3.57%)
Feb 18, 2009 9.816 9.854 9.816 9.854 474 -0.02(-0.19%)
Feb 17, 2009 10.01 10.01 9.845 9.873 1,482 -0.51(-4.95%)
Feb 13, 2009 10.38 10.39 10.38 10.39 223 +0.17(+1.68%)
Feb 12, 2009 10.12 10.22 10.12 10.22 1,576 +0.10(+1.03%)
Feb 11, 2009 10.14 10.17 10.10 10.11 1,799 -0.07(-0.65%)
Feb 10, 2009 10.52 10.68 10.13 10.18 4,141 -0.39(-3.64%)
Feb 09, 2009 10.59 10.66 10.56 10.56 514 +0.10(+0.95%)
Feb 06, 2009 10.45 10.47 10.45 10.46 677 +0.15(+1.47%)
Feb 05, 2009 9.931 10.36 9.931 10.31 7,053 +0.11(+1.04%)
Feb 04, 2009 10.03 10.21 10.03 10.21 525 +0.26(+2.66%)
Feb 03, 2009 9.921 9.942 9.845 9.942 1,094 +0.06(+0.60%)
Feb 02, 2009 9.759 9.882 9.759 9.882 2,281 -0.11(-1.06%)
Jan 30, 2009 10.20 10.20 9.988 9.988 0 -0.21(-2.10%)
Jan 29, 2009 10.31 10.31 10.17 10.20 3,172 -0.26(-2.50%)
Jan 28, 2009 10.46 10.46 10.46 10.46 5,256 +0.33(+3.29%)
Jan 27, 2009 10.15 10.23 10.13 10.13 9,651 +0.10(+1.04%)
Jan 26, 2009 10.03 10.03 10.03 10.03 105 +0.00(+0.00%)
Jan 23, 2009 9.740 10.05 9.721 10.03 15,285 +0.27(+2.73%)
Jan 22, 2009 9.731 9.803 9.655 9.759 7,448 -0.21(-2.10%)
Jan 21, 2009 9.702 9.969 9.702 9.969 1,834 +0.40(+4.17%)
Jan 20, 2009 9.873 9.873 9.560 9.569 1,210 -0.45(-4.52%)
Jan 16, 2009 10.06 10.14 10.02 10.02 1,711 -0.01(-0.13%)
Jan 15, 2009 9.683 10.04 9.626 10.04 11,795 +0.15(+1.54%)
Jan 14, 2009 10.06 10.06 9.873 9.883 674 -0.21(-2.08%)
Jan 13, 2009 10.29 10.29 10.09 10.09 1,227 -0.18(-1.72%)
Jan 12, 2009 10.33 10.33 10.26 10.27 1,884 -0.30(-2.83%)
Jan 09, 2009 10.74 10.74 10.52 10.57 2,575 -0.19(-1.80%)
Jan 08, 2009 10.62 10.77 10.59 10.76 2,167 +0.04(+0.39%)
Jan 07, 2009 10.86 10.86 10.67 10.72 4,268 -0.40(-3.58%)
Jan 06, 2009 11.01 11.16 10.93 11.12 7,996 +0.36(+3.35%)
Jan 05, 2009 10.60 10.86 10.60 10.76 1,908 +0.12(+1.16%)
Jan 02, 2009 10.63 10.63 10.63 10.63 0 +0.41(+4.00%)
Jan 01, 2009 9.607 10.23 9.607 10.23 0 +0.00(+0.00%)
Dec 31, 2008 9.607 10.23 9.607 10.23 3,536 +0.30(+3.07%)
Dec 30, 2008 9.883 9.931 9.797 9.921 7,779 +0.30(+3.11%)
Dec 29, 2008 9.655 9.674 9.588 9.622 1,661 -0.13(-1.30%)
Dec 26, 2008 9.750 9.759 9.740 9.748 1,648 +0.05(+0.47%)
Dec 24, 2008 9.694 9.723 9.694 9.702 1,466 -0.04(-0.39%)
Dec 23, 2008 9.807 9.807 9.740 9.740 3,679 +0.01(+0.06%)
Dec 22, 2008 9.873 9.873 9.674 9.735 5,870 -0.36(-3.54%)
Dec 19, 2008 10.07 10.09 10.07 10.09 3,605 +0.19(+1.90%)
Dec 18, 2008 10.05 10.05 9.873 9.904 805 -0.30(-2.96%)
Dec 17, 2008 10.04 10.23 9.931 10.21 9,758 +0.26(+2.58%)
Dec 16, 2008 9.702 9.950 9.657 9.950 2,547 +0.40(+4.18%)
Dec 15, 2008 9.550 9.550 9.550 9.550 355 -0.16(-1.67%)
Dec 12, 2008 9.493 9.712 9.484 9.712 1,617 -0.03(-0.29%)
Dec 11, 2008 9.740 9.740 9.740 9.740 110 -0.05(-0.55%)
Dec 10, 2008 9.846 9.846 9.777 9.795 8,089 +0.11(+1.15%)
Dec 09, 2008 9.293 9.873 9.293 9.683 2,414 +0.04(+0.39%)
Dec 08, 2008 9.531 10.96 9.512 9.645 1,011 +0.41(+4.43%)
Dec 05, 2008 8.922 9.274 8.922 9.236 24,619 +0.34(+3.85%)
Dec 04, 2008 9.398 9.398 8.894 8.894 9,061 -0.18(-1.99%)
Dec 03, 2008 9.084 9.265 9.065 9.074 6,325 +0.12(+1.36%)
Dec 02, 2008 8.960 9.122 8.837 8.953 4,100 -0.17(-1.82%)
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.