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
)
135.07
+0.63 (+0.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2007
21.45
21.45
21.37
21.38
11,038
-0.06(-0.30%)
Oct 30, 2007
21.45
21.45
21.45
21.45
0
+0.00(+0.00%)
Oct 29, 2007
21.32
21.45
21.32
21.45
1,682
+0.34(+1.61%)
Oct 26, 2007
21.10
21.11
21.10
21.11
1,366
+0.21(+1.00%)
Oct 25, 2007
21.20
21.20
20.73
20.90
3,889
-0.08(-0.36%)
Oct 24, 2007
20.93
20.97
20.93
20.97
3,364
-0.53(-2.48%)
Oct 23, 2007
21.38
21.51
21.30
21.51
1,576
+0.52(+2.49%)
Oct 22, 2007
20.98
20.98
20.98
20.98
315
-0.07(-0.32%)
Oct 19, 2007
21.35
21.35
21.05
21.05
1,787
-0.35(-1.64%)
Oct 18, 2007
21.40
21.40
21.40
21.40
0
+0.00(+0.00%)
Oct 17, 2007
21.43
21.43
21.40
21.40
525
+0.09(+0.40%)
Oct 16, 2007
21.29
21.32
21.23
21.32
1,261
+0.01(+0.04%)
Oct 15, 2007
21.39
21.39
21.31
21.31
841
-0.13(-0.62%)
Oct 12, 2007
21.32
21.44
21.32
21.44
1,156
+0.25(+1.17%)
Oct 11, 2007
21.59
21.68
21.19
21.19
10,618
-0.35(-1.63%)
Oct 10, 2007
21.54
21.54
21.54
21.54
1,892
+0.10(+0.49%)
Oct 09, 2007
21.44
21.44
21.44
21.44
105
+0.10(+0.49%)
Oct 08, 2007
21.35
21.35
21.28
21.34
1,682
+0.24(+1.13%)
Oct 05, 2007
21.10
21.10
21.10
21.10
946
+0.24(+1.14%)
Oct 04, 2007
20.85
20.88
20.85
20.86
2,523
+0.00(+0.00%)
Oct 03, 2007
20.90
20.90
20.86
20.86
1,261
-0.14(-0.68%)
Oct 02, 2007
21.00
21.00
21.00
21.00
0
+0.00(+0.00%)
Oct 01, 2007
20.84
21.00
20.84
21.00
3,259
+0.18(+0.87%)
Sep 28, 2007
20.82
20.82
20.82
20.82
0
+0.00(+0.00%)
Sep 27, 2007
20.83
20.83
20.82
20.82
4,310
+0.20(+0.97%)
Sep 26, 2007
20.79
20.79
20.62
20.62
1,261
+0.09(+0.42%)
Sep 25, 2007
20.24
20.54
20.24
20.54
841
+0.20(+0.98%)
Sep 24, 2007
20.57
20.57
20.30
20.34
1,576
-0.14(-0.70%)
Sep 21, 2007
20.41
20.48
20.41
20.48
630
+0.10(+0.47%)
Sep 20, 2007
20.40
20.45
20.35
20.38
2,838
+0.02(+0.09%)
Sep 19, 2007
20.45
20.45
20.32
20.37
1,051
+0.12(+0.61%)
Sep 18, 2007
19.79
20.24
19.79
20.24
1,261
+0.51(+2.60%)
Sep 17, 2007
19.79
19.79
19.69
19.73
2,102
-0.10(-0.48%)
Sep 14, 2007
19.82
19.82
19.82
19.82
946
-0.10(-0.52%)
Sep 13, 2007
19.95
19.95
19.93
19.93
315
-0.03(-0.14%)
Sep 12, 2007
20.13
20.13
19.96
19.96
946
-0.17(-0.85%)
Sep 11, 2007
20.02
20.13
20.02
20.13
946
+0.41(+2.07%)
Sep 10, 2007
19.64
19.72
19.64
19.72
4,100
-0.07(-0.34%)
Sep 07, 2007
19.91
19.91
19.77
19.79
5,677
-0.42(-2.07%)
Sep 06, 2007
20.09
20.20
20.09
20.20
1,471
+0.17(+0.85%)
Sep 05, 2007
20.04
20.05
19.92
20.03
3,259
-0.10(-0.47%)
Sep 04, 2007
20.13
20.13
20.13
20.13
315
+0.33(+1.68%)
Aug 31, 2007
19.75
19.80
19.75
19.79
2,838
+0.29(+1.46%)
Aug 30, 2007
19.60
19.65
19.51
19.51
6,833
+0.20(+1.03%)
Aug 29, 2007
19.24
19.32
19.20
19.31
2,417
+0.16(+0.85%)
Aug 28, 2007
19.26
19.26
19.15
19.15
420
-0.32(-1.66%)
Aug 27, 2007
19.54
19.54
19.47
19.47
1,682
+0.06(+0.29%)
Aug 24, 2007
19.41
19.41
19.41
19.41
2,102
+0.05(+0.25%)
Aug 23, 2007
19.47
19.47
19.28
19.37
1,261
-0.10(-0.49%)
Aug 22, 2007
19.46
19.46
19.46
19.46
735
+0.36(+1.89%)
Aug 21, 2007
18.97
19.11
18.97
19.10
6,307
+0.26(+1.36%)
Aug 20, 2007
18.84
18.84
18.84
18.84
0
+0.00(+0.00%)
Aug 17, 2007
18.79
18.84
18.74
18.84
1,997
+0.41(+2.22%)
Aug 16, 2007
18.31
18.43
17.87
18.43
5,782
-0.45(-2.37%)
Aug 15, 2007
19.08
19.08
18.88
18.88
2,102
-0.23(-1.19%)
Aug 14, 2007
19.42
19.42
19.11
19.11
2,207
-0.48(-2.43%)
Aug 13, 2007
19.60
19.60
19.59
19.59
11,669
+0.47(+2.44%)
Aug 10, 2007
18.68
19.12
18.68
19.12
1,892
+0.09(+0.45%)
Aug 09, 2007
19.28
19.28
19.03
19.03
1,892
-0.21(-1.09%)
Aug 08, 2007
19.45
19.61
19.24
19.24
6,728
+0.12(+0.65%)
Aug 07, 2007
19.03
19.12
18.90
19.12
4,520
+0.11(+0.60%)
Aug 06, 2007
19.20
19.20
19.01
19.01
2,733
-0.86(-4.31%)
Aug 03, 2007
19.86
19.86
19.86
19.86
0
+0.00(+0.00%)
Aug 02, 2007
19.75
19.89
19.75
19.86
5,466
+0.22(+1.11%)
Aug 01, 2007
19.54
19.64
19.47
19.64
6,938
+0.20(+1.03%)
Jul 31, 2007
20.00
20.03
19.44
19.44
3,574
-0.30(-1.54%)
Jul 30, 2007
19.64
19.75
19.64
19.75
946
+0.11(+0.58%)
Jul 27, 2007
19.77
19.87
19.63
19.63
2,417
-0.17(-0.86%)
Jul 26, 2007
19.84
19.84
19.74
19.80
420
-0.44(-2.16%)
Jul 25, 2007
20.18
20.30
20.18
20.24
315
-0.06(-0.28%)
Jul 24, 2007
20.40
20.55
20.30
20.30
1,787
-0.37(-1.79%)
Jul 23, 2007
20.72
20.80
20.67
20.67
2,733
+0.04(+0.18%)
Jul 20, 2007
20.63
20.63
20.63
20.63
105
-0.04(-0.18%)
Jul 19, 2007
20.66
20.67
20.66
20.67
420
+0.29(+1.45%)
Jul 18, 2007
20.26
20.37
20.26
20.37
2,523
-0.09(-0.42%)
Jul 17, 2007
20.46
20.46
20.46
20.46
315
-0.01(-0.05%)
Jul 16, 2007
20.41
20.56
20.41
20.47
3,153
+0.06(+0.28%)
Jul 13, 2007
20.41
20.41
20.36
20.41
735
+0.20(+0.99%)
Jul 12, 2007
20.13
20.21
20.13
20.21
4,941
+0.22(+1.09%)
Jul 11, 2007
19.96
19.99
19.94
19.99
3,784
-0.04(-0.19%)
Jul 10, 2007
20.03
20.03
20.03
20.03
420
-0.12(-0.61%)
Jul 09, 2007
20.20
20.20
20.11
20.16
946
+0.08(+0.38%)
Jul 06, 2007
20.08
20.08
20.08
20.08
105
+0.27(+1.34%)
Jul 05, 2007
19.81
19.81
19.81
19.81
525
+0.12(+0.63%)
Jul 03, 2007
19.69
19.69
19.69
19.69
0
+0.00(+0.00%)
Jul 02, 2007
19.69
19.69
19.69
19.69
0
+0.00(+0.00%)
Jun 29, 2007
19.69
19.69
19.69
19.69
420
+0.09(+0.44%)
Jun 28, 2007
19.60
19.60
19.60
19.60
0
+0.00(+0.00%)
Jun 27, 2007
19.60
19.60
19.60
19.60
210
+0.29(+1.53%)
Jun 26, 2007
19.44
19.44
19.31
19.31
420
-0.34(-1.74%)
Jun 25, 2007
19.71
19.71
19.65
19.65
1,576
-0.01(-0.05%)
Jun 22, 2007
19.65
19.66
19.65
19.66
210
-0.22(-1.10%)
Jun 21, 2007
19.88
19.88
19.88
19.88
2,628
+0.25(+1.26%)
Jun 20, 2007
19.69
19.69
19.63
19.63
841
-0.24(-1.20%)
Jun 19, 2007
19.87
19.87
19.87
19.87
0
+0.00(+0.00%)
Jun 18, 2007
19.87
19.87
19.87
19.87
3,574
+0.11(+0.58%)
Jun 15, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 14, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 13, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 12, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 11, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 08, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 07, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 06, 2007
19.76
19.76
19.76
19.76
0
+0.00(+0.00%)
Jun 05, 2007
19.76
19.76
19.76
19.76
210
+0.63(+3.28%)
Jun 04, 2007
19.13
19.13
19.13
19.13
0
+0.00(+0.00%)
Jun 01, 2007
19.13
19.13
19.13
19.13
0
+0.00(+0.00%)
May 31, 2007
19.13
19.13
19.13
19.13
0
+0.00(+0.00%)
May 30, 2007
19.13
19.13
19.13
19.13
0
+0.00(+0.00%)
May 29, 2007
19.13
19.13
19.13
19.13
946
+0.05(+0.25%)
May 25, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 24, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 23, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 22, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 21, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 18, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 17, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 16, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 15, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 14, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
May 11, 2007
19.08
19.08
19.08
19.08
0
+0.00(+0.00%)
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
.