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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.24	25.27	24.72	24.94	122,861	-0.19(-0.76%)
Feb 25, 2011	24.82	25.13	24.82	25.13	67,877	+0.53(+2.15%)
Feb 24, 2011	24.21	24.63	24.08	24.60	99,244	+0.48(+1.99%)
Feb 23, 2011	24.64	24.68	23.80	24.12	590,601	-0.62(-2.51%)
Feb 22, 2011	25.30	25.36	24.70	24.74	112,947	-0.94(-3.68%)
Feb 18, 2011	25.88	25.88	25.59	25.68	104,566	-0.07(-0.25%)
Feb 17, 2011	25.55	25.80	25.52	25.75	89,367	+0.14(+0.55%)
Feb 16, 2011	25.58	25.67	25.45	25.61	118,198	+0.20(+0.79%)
Feb 15, 2011	25.64	25.74	25.34	25.41	143,090	-0.28(-1.09%)
Feb 14, 2011	25.60	25.78	25.56	25.69	279,357	+0.19(+0.75%)
Feb 11, 2011	25.21	25.52	24.98	25.50	125,692	+0.24(+0.95%)
Feb 10, 2011	24.87	25.29	24.78	25.26	113,994	+0.18(+0.72%)
Feb 09, 2011	25.18	25.25	25.01	25.08	135,817	-0.09(-0.36%)
Feb 08, 2011	25.10	25.17	24.97	25.17	277,065	+0.06(+0.24%)
Feb 07, 2011	25.17	25.31	25.03	25.11	315,485	+0.04(+0.16%)
Feb 04, 2011	24.73	25.07	24.65	25.07	232,752	+0.54(+2.20%)
Feb 03, 2011	24.44	24.56	24.20	24.53	196,728	+0.04(+0.16%)
Feb 02, 2011	24.20	24.56	24.20	24.49	110,492	+0.23(+0.95%)
Feb 01, 2011	23.97	24.34	23.97	24.26	113,486	+0.52(+2.19%)
Jan 31, 2011	23.56	23.82	23.48	23.74	105,326	+0.18(+0.76%)
Jan 28, 2011	24.16	24.25	23.38	23.56	67,191	-0.53(-2.20%)
Jan 27, 2011	23.93	24.15	23.89	24.09	91,445	+0.34(+1.43%)
Jan 26, 2011	23.56	23.86	23.46	23.75	75,761	+0.32(+1.37%)
Jan 25, 2011	23.52	23.52	23.27	23.43	37,859	-0.23(-0.97%)
Jan 24, 2011	23.30	23.68	23.21	23.66	45,142	+0.39(+1.68%)
Jan 21, 2011	23.53	23.62	23.27	23.27	65,815	-0.05(-0.21%)
Jan 20, 2011	23.61	23.61	23.04	23.32	84,828	-0.50(-2.10%)
Jan 19, 2011	24.24	24.24	23.74	23.82	127,849	-0.39(-1.61%)
Jan 18, 2011	24.25	24.29	24.09	24.21	274,263	-0.01(-0.04%)
Jan 14, 2011	23.90	24.23	23.89	24.22	121,771	+0.34(+1.42%)
Jan 13, 2011	23.87	23.95	23.76	23.88	82,383	+0.08(+0.34%)
Jan 12, 2011	23.67	23.81	23.57	23.80	78,751	+0.26(+1.10%)
Jan 11, 2011	23.66	23.66	23.47	23.54	95,610	+0.02(+0.09%)
Jan 10, 2011	23.23	23.53	23.09	23.52	111,150	+0.24(+1.03%)
Jan 07, 2011	23.41	23.41	22.97	23.28	91,768	-0.04(-0.17%)
Jan 06, 2011	23.20	23.35	23.12	23.32	66,135	+0.21(+0.91%)
Jan 05, 2011	22.89	23.14	22.82	23.11	61,768	+0.16(+0.70%)
Jan 04, 2011	23.13	23.13	22.73	22.95	233,467	-0.01(-0.04%)
Jan 03, 2011	22.87	23.16	22.81	22.96	99,773	+0.26(+1.15%)
Dec 31, 2010	22.76	22.78	22.62	22.70	35,129	-0.09(-0.39%)
Dec 30, 2010	22.81	22.82	22.73	22.79	31,535	+0.06(+0.27%)
Dec 29, 2010	22.67	22.79	22.67	22.73	29,003	+0.03(+0.12%)
Dec 28, 2010	22.82	22.82	22.61	22.70	19,505	-0.05(-0.22%)
Dec 27, 2010	22.63	22.77	22.43	22.75	15,424	+0.12(+0.53%)
Dec 23, 2010	22.70	22.70	22.56	22.63	78,157	-0.08(-0.35%)
Dec 22, 2010	22.81	22.81	22.63	22.71	57,169	-0.07(-0.31%)
Dec 21, 2010	22.69	22.80	22.65	22.78	87,738	+0.20(+0.89%)
Dec 20, 2010	22.63	22.66	22.46	22.58	22,161	-0.00(-0.00%)
Dec 17, 2010	22.58	22.67	22.49	22.58	44,129	+0.06(+0.27%)
Dec 16, 2010	22.26	22.52	22.24	22.52	81,571	+0.29(+1.30%)
Dec 15, 2010	22.34	22.51	22.21	22.23	49,505	-0.17(-0.76%)
Dec 14, 2010	22.59	22.59	22.37	22.40	61,410	-0.18(-0.80%)
Dec 13, 2010	22.80	22.82	22.58	22.58	92,512	-0.13(-0.57%)
Dec 10, 2010	22.68	22.73	22.55	22.71	50,423	+0.14(+0.62%)
Dec 09, 2010	22.64	22.64	22.48	22.57	57,354	+0.06(+0.27%)
Dec 08, 2010	22.45	22.52	22.31	22.51	60,231	+0.15(+0.67%)
Dec 07, 2010	22.64	22.64	22.36	22.36	102,872	+0.03(+0.13%)
Dec 06, 2010	22.38	22.38	22.20	22.33	59,580	+0.00(+0.00%)
Dec 03, 2010	22.06	22.34	22.06	22.33	315,863	+0.20(+0.90%)
Dec 02, 2010	21.85	22.14	21.85	22.13	63,862	+0.39(+1.79%)

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