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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.18	23.29	23.13	23.13	40,417	-0.04(-0.16%)
Feb 27, 2013	22.80	23.25	22.80	23.17	36,057	+0.31(+1.34%)
Feb 26, 2013	22.81	22.86	22.67	22.86	61,008	-0.32(-1.38%)
Feb 22, 2013	23.05	23.21	23.03	23.18	54,247	+0.26(+1.13%)
Feb 21, 2013	23.20	23.20	22.83	22.92	32,645	-0.37(-1.59%)
Feb 20, 2013	23.74	23.75	23.28	23.29	72,276	-0.42(-1.77%)
Feb 19, 2013	23.58	23.71	23.58	23.71	162,132	+0.13(+0.55%)
Feb 15, 2013	23.70	23.70	23.52	23.58	28,343	-0.11(-0.46%)
Feb 14, 2013	23.41	23.71	23.41	23.69	58,605	+0.22(+0.94%)
Feb 13, 2013	23.57	23.57	23.38	23.47	43,630	-0.07(-0.30%)
Feb 12, 2013	23.48	23.63	23.48	23.54	150,514	+0.02(+0.09%)
Feb 11, 2013	23.47	23.54	23.44	23.52	270,251	+0.06(+0.26%)
Feb 08, 2013	23.30	24.00	22.77	23.46	150,659	+0.30(+1.31%)
Feb 07, 2013	23.23	23.23	22.99	23.16	64,595	-0.14(-0.62%)
Feb 06, 2013	23.16	23.30	23.16	23.30	40,422	+0.38(+1.66%)
Feb 04, 2013	23.11	23.20	22.90	22.92	40,100	-0.27(-1.16%)
Feb 01, 2013	23.07	23.23	23.04	23.19	50,696	+0.29(+1.27%)
Jan 31, 2013	22.95	22.98	22.83	22.90	79,623	+0.03(+0.14%)
Jan 30, 2013	22.94	23.07	22.83	22.87	187,245	-0.05(-0.22%)
Jan 29, 2013	23.07	23.07	22.85	22.92	312,256	-0.26(-1.12%)
Jan 28, 2013	23.17	23.25	23.11	23.18	2,585,034	+0.02(+0.09%)
Jan 25, 2013	23.01	23.18	23.01	23.16	98,770	+0.26(+1.14%)
Jan 24, 2013	22.77	23.06	22.77	22.90	131,638	+0.05(+0.22%)
Jan 23, 2013	22.87	22.89	22.76	22.85	32,109	+0.07(+0.31%)
Jan 22, 2013	22.73	22.80	22.66	22.78	57,530	+0.07(+0.31%)
Jan 18, 2013	22.73	22.73	22.63	22.71	16,953	-0.10(-0.44%)
Jan 17, 2013	22.67	22.84	22.67	22.81	98,278	+0.21(+0.93%)
Jan 16, 2013	22.55	22.67	22.53	22.60	37,372	+0.02(+0.09%)
Jan 15, 2013	22.52	22.59	22.46	22.58	38,015	+0.04(+0.17%)
Jan 14, 2013	22.42	22.56	22.37	22.54	61,227	+0.08(+0.37%)
Jan 12, 2013	22.28	22.46	22.28	22.46	41,951	+0.00(+0.00%)
Jan 11, 2013	22.28	22.46	22.28	22.46	41,951	+0.17(+0.75%)
Jan 10, 2013	22.27	22.37	22.13	22.29	72,868	+0.11(+0.50%)
Jan 09, 2013	22.07	22.19	22.07	22.18	224,599	+0.17(+0.77%)
Jan 08, 2013	22.18	22.20	21.95	22.01	53,142	-0.16(-0.72%)
Jan 07, 2013	22.23	22.26	22.14	22.17	167,311	-0.12(-0.54%)
Jan 04, 2013	22.21	22.32	22.21	22.29	80,751	+0.08(+0.36%)
Jan 03, 2013	22.38	22.46	22.20	22.21	28,985	-0.20(-0.89%)
Jan 02, 2013	22.27	22.41	22.18	22.41	98,966	+0.73(+3.36%)
Dec 31, 2012	21.29	21.76	21.28	21.68	23,419	+0.38(+1.79%)
Dec 28, 2012	21.37	21.48	21.30	21.30	40,306	-0.16(-0.75%)
Dec 27, 2012	21.53	21.55	21.22	21.46	31,488	-0.06(-0.28%)
Dec 26, 2012	21.77	21.83	21.52	21.52	26,252	-0.19(-0.88%)
Dec 24, 2012	21.75	21.75	21.65	21.71	21,901	-0.06(-0.28%)
Dec 21, 2012	21.68	21.78	21.54	21.77	36,727	-0.27(-1.23%)
Dec 20, 2012	22.02	22.09	21.84	22.04	57,097	+0.09(+0.41%)
Dec 19, 2012	22.01	22.12	21.95	21.95	58,763	+0.00(+0.00%)
Dec 18, 2012	21.60	21.97	21.60	21.95	114,001	+0.41(+1.90%)
Dec 17, 2012	21.36	21.57	21.35	21.54	41,648	+0.19(+0.89%)
Dec 14, 2012	21.35	21.45	21.29	21.35	34,438	-0.07(-0.33%)
Dec 13, 2012	21.59	21.72	21.37	21.42	49,151	-0.15(-0.70%)
Dec 12, 2012	21.73	21.74	21.55	21.57	40,518	-0.05(-0.23%)
Dec 11, 2012	21.54	21.66	21.49	21.62	52,506	+0.26(+1.22%)
Dec 10, 2012	21.23	21.40	21.23	21.36	38,604	+0.15(+0.71%)
Dec 07, 2012	21.26	21.30	21.09	21.21	24,987	+0.00(+0.00%)
Dec 06, 2012	21.02	21.22	21.01	21.21	27,706	+0.21(+1.00%)
Dec 05, 2012	21.02	21.05	20.88	21.00	44,021	+0.00(+0.00%)

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