FIRST TRUST TECHNOLOGY ALPHADEX FUND (NY: FXL)
34.55 USD  +0.20 (+0.58%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.460 9.720 9.460 9.640 0 -0.21(-2.13%)
Feb 26, 2009 9.910 9.910 9.850 9.850 830 -0.06(-0.60%)
Feb 25, 2009 9.850 9.910 9.850 9.910 509 +0.18(+1.85%)
Feb 24, 2009 9.550 9.730 9.550 9.730 900 +0.11(+1.14%)
Feb 23, 2009 9.630 9.640 9.567 9.620 4,454 -0.10(-1.03%)
Feb 21, 2009 9.810 9.810 9.720 9.720 0 +0.00(+0.00%)
Feb 20, 2009 9.810 9.810 9.720 9.720 200 -0.27(-2.70%)
Feb 19, 2009 10.34 10.34 9.990 9.990 2,300 -0.37(-3.57%)
Feb 18, 2009 10.32 10.36 10.32 10.36 451 -0.02(-0.19%)
Feb 17, 2009 10.52 10.52 10.35 10.38 1,410 -0.54(-4.95%)
Feb 14, 2009 10.91 10.92 10.91 10.92 0 +0.00(+0.00%)
Feb 13, 2009 10.91 10.92 10.91 10.92 213 +0.18(+1.68%)
Feb 12, 2009 10.64 10.74 10.64 10.74 1,500 +0.11(+1.03%)
Feb 11, 2009 10.66 10.69 10.62 10.63 1,712 -0.07(-0.65%)
Feb 10, 2009 11.06 11.23 10.65 10.70 3,939 -0.40(-3.65%)
Feb 09, 2009 11.13 11.21 11.10 11.10 489 +0.10(+0.95%)
Feb 06, 2009 10.99 11.01 10.99 11.00 644 +0.16(+1.46%)
Feb 05, 2009 10.44 10.90 10.44 10.84 6,709 +0.11(+1.04%)
Feb 04, 2009 10.54 10.73 10.54 10.73 500 +0.28(+2.66%)
Feb 03, 2009 10.43 10.45 10.35 10.45 1,041 +0.06(+0.60%)
Feb 02, 2009 10.26 10.39 10.26 10.39 2,170 -0.11(-1.06%)
Jan 30, 2009 10.72 10.72 10.50 10.50 0 -0.23(-2.10%)
Jan 29, 2009 10.84 10.84 10.69 10.73 3,018 -0.27(-2.49%)
Jan 28, 2009 11.00 11.00 11.00 11.00 5,000 +0.35(+3.29%)
Jan 27, 2009 10.67 10.75 10.65 10.65 9,181 +0.11(+1.04%)
Jan 26, 2009 10.54 10.54 10.54 10.54 100 +0.00(+0.00%)
Jan 24, 2009 10.24 10.57 10.22 10.54 0 +0.00(+0.00%)
Jan 23, 2009 10.24 10.57 10.22 10.54 14,540 +0.28(+2.73%)
Jan 22, 2009 10.23 10.31 10.15 10.26 7,085 -0.22(-2.10%)
Jan 21, 2009 10.20 10.48 10.20 10.48 1,745 +0.42(+4.17%)
Jan 20, 2009 10.38 10.38 10.05 10.06 1,151 -0.48(-4.52%)
Jan 16, 2009 10.58 10.66 10.53 10.54 1,628 -0.01(-0.13%)
Jan 15, 2009 10.18 10.56 10.12 10.55 11,220 +0.16(+1.54%)
Jan 14, 2009 10.58 10.58 10.38 10.39 642 -0.22(-2.08%)
Jan 13, 2009 10.82 10.82 10.61 10.61 1,168 -0.19(-1.72%)
Jan 12, 2009 10.86 10.86 10.79 10.80 1,793 -0.31(-2.83%)
Jan 10, 2009 11.29 11.29 11.06 11.11 0 +0.00(+0.00%)
Jan 09, 2009 11.29 11.29 11.06 11.11 2,450 -0.20(-1.80%)
Jan 08, 2009 11.17 11.32 11.14 11.31 2,062 +0.04(+0.39%)
Jan 07, 2009 11.42 11.42 11.22 11.27 4,060 -0.42(-3.58%)
Jan 06, 2009 11.58 11.73 11.49 11.69 7,606 +0.38(+3.35%)
Jan 05, 2009 11.14 11.42 11.14 11.31 1,815 +0.13(+1.16%)
Jan 02, 2009 11.18 11.18 11.18 11.18 0 +0.43(+4.00%)
Jan 01, 2009 10.10 10.75 10.10 10.75 0 +0.00(+0.00%)
Dec 31, 2008 10.10 10.75 10.10 10.75 3,364 +0.32(+3.07%)
Dec 30, 2008 10.39 10.44 10.30 10.43 7,400 +0.31(+3.11%)
Dec 29, 2008 10.15 10.17 10.08 10.12 1,580 -0.13(-1.30%)
Dec 26, 2008 10.25 10.26 10.24 10.25 1,568 +0.05(+0.47%)
Dec 24, 2008 10.19 10.22 10.19 10.20 1,395 -0.04(-0.39%)
Dec 23, 2008 10.31 10.31 10.24 10.24 3,500 +0.01(+0.06%)
Dec 22, 2008 10.38 10.38 10.17 10.23 5,584 -0.38(-3.54%)
Dec 20, 2008 10.59 10.61 10.59 10.61 0 +0.00(+0.00%)
Dec 19, 2008 10.59 10.61 10.59 10.61 3,430 +0.20(+1.90%)
Dec 18, 2008 10.57 10.57 10.38 10.41 766 -0.32(-2.96%)
Dec 17, 2008 10.56 10.76 10.44 10.73 9,282 +0.27(+2.58%)
Dec 16, 2008 10.20 10.46 10.15 10.46 2,423 +0.42(+4.18%)
Dec 15, 2008 10.04 10.04 10.04 10.04 338 -0.17(-1.67%)
Dec 13, 2008 9.980 10.21 9.970 10.21 0 +0.00(+0.00%)
Dec 12, 2008 9.980 10.21 9.970 10.21 1,539 -0.03(-0.29%)
Dec 11, 2008 10.24 10.24 10.24 10.24 105 -0.06(-0.55%)
Dec 10, 2008 10.35 10.35 10.28 10.30 7,695 +0.12(+1.15%)
Dec 09, 2008 9.770 10.38 9.770 10.18 2,297 +0.04(+0.39%)
Dec 08, 2008 10.02 11.52 10.00 10.14 962 +0.43(+4.43%)
Dec 06, 2008 9.380 9.750 9.380 9.710 0 +0.00(+0.00%)
Dec 05, 2008 9.380 9.750 9.380 9.710 23,418 +0.36(+3.85%)
Dec 04, 2008 9.880 9.880 9.350 9.350 8,619 -0.19(-1.99%)
Dec 03, 2008 9.550 9.740 9.530 9.540 6,017 +0.13(+1.36%)
Dec 02, 2008 9.420 9.590 9.290 9.412 3,900 -0.17(-1.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here