First Trust Technology AlphaDEX Fund Stock Price History | Historical FXL Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.45	17.55	17.39	17.54	10,608	+0.06(+0.34%)
Feb 25, 2010	17.27	17.49	17.10	17.48	14,289	-0.02(-0.11%)
Feb 24, 2010	17.40	17.58	17.40	17.50	15,257	+0.21(+1.21%)
Feb 23, 2010	17.54	17.54	17.19	17.29	21,531	-0.30(-1.71%)
Feb 22, 2010	17.69	17.69	17.54	17.59	19,835	-0.06(-0.34%)
Feb 19, 2010	17.61	17.73	17.55	17.65	51,938	+0.04(+0.23%)
Feb 18, 2010	17.50	17.62	17.46	17.61	171,514	+0.11(+0.63%)
Feb 17, 2010	17.49	17.50	17.40	17.50	43,489	+0.11(+0.63%)
Feb 16, 2010	17.20	17.39	17.20	17.39	66,710	+0.32(+1.87%)
Feb 12, 2010		17.07	17.07	17.07	0	+0.06(+0.35%)
Feb 11, 2010	16.71	17.03	16.71	17.01	21,578	+0.30(+1.80%)
Feb 10, 2010	16.71	16.76	16.13	16.71	17,108	-0.01(-0.06%)
Feb 09, 2010	16.62	16.80	16.57	16.72	12,371	+0.25(+1.52%)
Feb 08, 2010	16.44	16.69	16.44	16.47	6,725	-0.02(-0.12%)
Feb 05, 2010	16.27	16.49	16.11	16.49	31,610	+0.13(+0.79%)
Feb 04, 2010	16.90	16.90	16.36	16.36	41,993	-0.66(-3.88%)
Feb 03, 2010	16.96	17.10	16.95	17.02	13,112	-0.01(-0.08%)
Feb 02, 2010	16.93	17.05	16.79	17.03	17,309	+0.16(+0.97%)
Feb 01, 2010	16.56	16.87	16.56	16.87	107,155	+0.36(+2.18%)
Jan 29, 2010	17.01	17.03	16.40	16.51	48,440	-0.39(-2.31%)
Jan 28, 2010	17.21	17.21	16.75	16.90	30,646	-0.41(-2.37%)
Jan 27, 2010	17.20	17.31	17.05	17.31	4,718	+0.06(+0.35%)
Jan 26, 2010	17.26	17.40	17.22	17.25	9,638	+0.02(+0.12%)
Jan 25, 2010	17.30	17.32	17.10	17.23	21,506	+0.10(+0.58%)
Jan 22, 2010	17.77	17.77	17.10	17.13	27,372	-0.71(-3.98%)
Jan 21, 2010	17.97	18.13	17.76	17.84	14,151	-0.06(-0.34%)
Jan 20, 2010	17.87	17.90	17.72	17.90	28,778	-0.08(-0.44%)
Jan 19, 2010	17.25	17.98	17.25	17.98	32,741	+0.24(+1.35%)
Jan 15, 2010		17.74	17.74	17.74	0	-0.37(-2.02%)
Jan 14, 2010	18.10	18.11	17.97	18.11	9,608	+0.10(+0.53%)
Jan 13, 2010	17.87	18.02	17.69	18.01	14,376	+0.20(+1.12%)
Jan 12, 2010	18.10	18.10	17.73	17.81	24,054	-0.41(-2.25%)
Jan 11, 2010	18.35	18.35	18.12	18.22	52,607	-0.05(-0.27%)
Jan 08, 2010	18.06	18.27	18.04	18.27	29,507	+0.13(+0.72%)
Jan 07, 2010	18.25	18.25	18.07	18.14	18,894	-0.14(-0.77%)
Jan 06, 2010	18.27	18.35	18.22	18.28	20,147	+0.01(+0.05%)
Jan 05, 2010	18.25	18.32	18.21	18.27	7,453	+0.02(+0.11%)
Jan 04, 2010	18.14	18.32	18.14	18.25	78,133	+0.32(+1.78%)
Dec 31, 2009		17.93	17.93	17.93	0	-0.18(-0.99%)
Dec 30, 2009	17.99	18.11	17.98	18.11	14,904	+0.11(+0.61%)
Dec 29, 2009	17.93	18.00	17.92	18.00	13,286	-0.01(-0.06%)
Dec 28, 2009	18.14	18.19	17.92	18.01	19,623	-0.06(-0.33%)
Dec 24, 2009	17.95	18.07	17.95	18.07	13,373	+0.16(+0.89%)
Dec 23, 2009	17.90	17.91	17.78	17.91	20,397	+0.20(+1.13%)
Dec 22, 2009	17.61	17.72	17.58	17.71	38,284	+0.19(+1.08%)
Dec 21, 2009	17.37	17.53	17.37	17.52	12,457	+0.33(+1.91%)
Dec 18, 2009	17.14	17.19	17.04	17.19	14,234	+0.15(+0.89%)
Dec 17, 2009	17.16	17.16	17.00	17.04	21,492	-0.18(-1.06%)
Dec 16, 2009	17.22	17.31	17.21	17.22	12,406	+0.25(+1.47%)
Dec 15, 2009	16.93	17.12	16.93	16.97	6,040	-0.08(-0.46%)
Dec 14, 2009	16.98	17.05	16.86	17.05	29,153	+0.22(+1.31%)
Dec 11, 2009	16.93	16.94	16.75	16.83	15,210	+0.00(+0.01%)
Dec 10, 2009	16.93	17.00	16.83	16.83	4,668	-0.04(-0.25%)
Dec 09, 2009	16.67	16.87	16.62	16.87	25,026	+0.09(+0.54%)
Dec 08, 2009	16.66	16.86	16.62	16.78	5,161	-0.07(-0.44%)
Dec 07, 2009	16.89	16.94	16.84	16.86	5,774	+0.05(+0.27%)
Dec 04, 2009	16.78	16.92	16.53	16.81	14,588	+0.21(+1.27%)
Dec 03, 2009	16.65	16.74	16.57	16.60	71,543	-0.03(-0.17%)
Dec 02, 2009	16.72	16.72	16.52	16.63	18,595	+0.15(+0.90%)

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 Telekurs USA
Postage Rates