Indicators

Technology Alphadex ETF FT (NY: FXL )

132.08 -0.34 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.56	40.56	40.21	40.26	111,946	-0.36(-0.89%)
Feb 27, 2017	40.50	40.63	40.45	40.62	113,038	+0.07(+0.17%)
Feb 24, 2017	40.07	40.55	39.94	40.55	105,122	+0.12(+0.29%)
Feb 23, 2017	40.81	40.84	40.33	40.44	149,793	-0.45(-1.10%)
Feb 22, 2017	40.76	40.91	40.72	40.89	70,003	+0.06(+0.14%)
Feb 21, 2017	40.52	40.85	40.52	40.83	160,275	+0.39(+0.97%)
Feb 17, 2017		40.44	40.44	40.44	0	+0.36(+0.90%)
Feb 16, 2017	40.02	40.20	39.91	40.07	96,765	+0.05(+0.12%)
Feb 15, 2017	39.77	40.08	39.74	40.02	217,334	+0.31(+0.79%)
Feb 14, 2017	39.60	39.74	39.48	39.71	92,202	+0.04(+0.10%)
Feb 13, 2017	39.62	39.79	39.62	39.67	87,764	+0.19(+0.47%)
Feb 10, 2017	39.54	39.59	39.34	39.49	108,105	-0.03(-0.07%)
Feb 09, 2017	39.37	39.68	39.37	39.51	184,723	+0.19(+0.49%)
Feb 08, 2017	39.36	39.43	39.08	39.32	86,331	-0.03(-0.07%)
Feb 07, 2017	39.30	39.39	39.16	39.35	58,473	+0.09(+0.22%)
Feb 06, 2017	39.22	39.29	39.14	39.26	51,663	-0.03(-0.07%)
Feb 03, 2017	39.10	39.31	39.08	39.29	77,680	+0.35(+0.91%)
Feb 02, 2017	38.56	38.97	38.50	38.94	530,525	+0.24(+0.61%)

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.