Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technology Alphadex ETF FT
(NY:
FXL
)
131.55
-0.53 (-0.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2008
9.236
9.236
9.017
9.119
3,303
-0.38(-4.04%)
Nov 28, 2008
9.493
9.503
9.493
9.503
501
+0.16(+1.73%)
Nov 26, 2008
9.160
9.436
9.160
9.341
5,108
+0.41(+4.58%)
Nov 25, 2008
8.998
9.141
8.913
8.932
8,338
-0.23(-2.49%)
Nov 24, 2008
9.027
9.160
9.027
9.160
630
+0.57(+6.64%)
Nov 21, 2008
8.285
8.589
8.152
8.589
13,765
+0.28(+3.32%)
Nov 20, 2008
8.627
8.903
8.314
8.314
17,151
-0.58(-6.52%)
Nov 19, 2008
9.331
9.493
8.894
8.894
2,612
-0.43(-4.59%)
Nov 18, 2008
9.388
9.460
9.322
9.322
1,011
-0.30(-3.14%)
Nov 17, 2008
9.398
9.721
9.360
9.624
32,992
-0.24(-2.43%)
Nov 14, 2008
9.940
9.940
9.569
9.864
1,540
-0.13(-1.33%)
Nov 13, 2008
9.484
9.997
9.246
9.997
4,183
+0.42(+4.37%)
Nov 12, 2008
9.807
9.889
9.560
9.579
29,690
-0.68(-6.59%)
Nov 11, 2008
10.23
10.25
10.19
10.25
1,171
-0.23(-2.18%)
Nov 10, 2008
10.98
10.98
10.48
10.48
1,403
-0.11(-1.08%)
Nov 07, 2008
10.47
10.72
10.47
10.60
8,102
+0.05(+0.45%)
Nov 06, 2008
10.94
10.94
10.55
10.55
3,886
-0.75(-6.65%)
Nov 05, 2008
11.08
11.47
11.08
11.30
2,162
-0.34(-2.94%)
Nov 04, 2008
11.52
11.66
11.46
11.64
8,570
+0.70(+6.43%)
Nov 03, 2008
10.94
11.44
10.94
10.94
7,697
-0.10(-0.86%)
Oct 31, 2008
10.75
11.22
10.75
11.03
14,864
+0.16(+1.49%)
Oct 30, 2008
11.98
11.98
10.70
10.87
77,925
+0.06(+0.53%)
Oct 29, 2008
10.28
10.85
10.06
10.82
113,336
+0.35(+3.36%)
Oct 28, 2008
9.902
10.46
9.712
10.46
15,619
+0.48(+4.80%)
Oct 27, 2008
9.997
10.20
9.750
9.984
9,481
-0.28(-2.69%)
Oct 24, 2008
9.931
10.26
9.931
10.26
2,120
+0.23(+2.33%)
Oct 23, 2008
10.28
10.49
9.883
10.03
9,910
-0.56(-5.30%)
Oct 22, 2008
10.86
11.00
10.59
10.59
14,295
-0.64(-5.68%)
Oct 21, 2008
11.61
11.61
11.02
11.22
9,392
-0.39(-3.37%)
Oct 20, 2008
11.40
11.67
11.37
11.62
2,856
+0.34(+3.05%)
Oct 17, 2008
10.61
11.68
10.61
11.27
20,009
+0.17(+1.51%)
Oct 16, 2008
10.47
11.13
10.47
11.10
10,644
+0.05(+0.47%)
Oct 15, 2008
11.28
11.92
11.05
11.05
11,420
-0.91(-7.63%)
Oct 14, 2008
12.37
12.69
11.82
11.97
8,827
-0.03(-0.24%)
Oct 13, 2008
11.59
11.99
11.59
11.99
26,800
+0.30(+2.60%)
Oct 10, 2008
10.19
11.69
9.997
11.69
16,751
+0.04(+0.33%)
Oct 09, 2008
11.66
11.96
11.55
11.65
4,085
-0.01(-0.08%)
Oct 08, 2008
11.65
12.20
11.50
11.66
13,250
-0.16(-1.38%)
Oct 07, 2008
12.48
12.59
11.82
11.82
4,965
-0.63(-5.03%)
Oct 06, 2008
13.67
13.67
11.98
12.45
24,977
-0.67(-5.08%)
Oct 03, 2008
13.07
13.78
13.07
13.12
11,751
-0.52(-3.81%)
Oct 02, 2008
13.87
13.87
13.63
13.64
1,694
-0.71(-4.93%)
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
.