FinancialContent is the trusted provider of stock market information to the media industry.
Technology Alphadex First Trust (NY: FXL)
68.82 USD  -0.48 (-0.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 69.75 69.81 68.82 68.82 83,800 -0.48(-0.69%)
Jul 18, 2019 68.75 69.47 68.70 69.30 130,811 +0.38(+0.55%)
Jul 17, 2019 68.83 69.30 68.73 68.92 161,134 +0.21(+0.31%)
Jul 16, 2019 69.33 69.33 68.63 68.71 158,815 -0.77(-1.11%)
Jul 15, 2019 69.33 69.51 69.08 69.48 171,856 +0.29(+0.42%)
Jul 12, 2019 68.74 69.25 68.57 69.19 294,100 +0.64(+0.93%)
Jul 11, 2019 68.82 68.82 68.26 68.55 81,606 -0.06(-0.09%)
Jul 10, 2019 68.61 69.17 68.49 68.61 156,211 +0.38(+0.56%)
Jul 09, 2019 67.29 68.26 67.29 68.23 203,885 +0.56(+0.83%)
Jul 08, 2019 67.77 67.94 67.47 67.67 120,135 -0.46(-0.68%)
Jul 05, 2019 67.63 68.14 67.16 68.13 141,700 +0.00(+0.00%)
Jul 03, 2019 67.86 68.17 67.73 68.13 453,200 +0.43(+0.64%)
Jul 02, 2019 67.55 67.70 67.32 67.70 272,557 +0.07(+0.10%)
Jul 01, 2019 68.06 68.36 67.39 67.63 626,198 +1.09(+1.64%)
Jun 28, 2019 66.49 66.69 66.04 66.54 277,300 +0.31(+0.47%)
Jun 27, 2019 65.64 66.36 65.64 66.23 113,293 +0.82(+1.25%)
Jun 26, 2019 65.34 65.99 65.34 65.41 96,210 +0.73(+1.13%)
Jun 25, 2019 65.95 66.01 64.67 64.68 141,856 -1.28(-1.94%)
Jun 24, 2019 66.43 66.43 65.90 65.96 508,683 -0.27(-0.41%)
Jun 21, 2019 66.72 66.78 66.22 66.23 185,600 -0.66(-0.99%)
Jun 20, 2019 67.20 67.38 66.46 66.89 196,407 +0.76(+1.15%)
Jun 19, 2019 65.80 66.18 65.38 66.13 133,870 +0.59(+0.90%)
Jun 18, 2019 65.03 66.15 65.03 65.54 181,578 +1.26(+1.96%)
Jun 17, 2019 64.31 64.71 64.27 64.28 94,981 +0.08(+0.12%)
Jun 14, 2019 64.58 64.58 63.91 64.20 190,100 -0.98(-1.50%)
Jun 13, 2019 65.23 65.25 64.93 65.18 240,830 +0.20(+0.31%)
Jun 12, 2019 65.05 65.22 64.71 64.98 258,326 -0.21(-0.32%)
Jun 11, 2019 66.40 66.52 64.84 65.19 93,127 -0.47(-0.72%)
Jun 10, 2019 65.43 66.45 65.43 65.66 354,813 +1.08(+1.67%)
Jun 07, 2019 63.98 64.73 63.92 64.58 151,600 +0.89(+1.40%)
Jun 06, 2019 63.38 63.90 62.91 63.69 101,953 +0.41(+0.65%)
Jun 05, 2019 63.22 63.34 62.27 63.28 204,028 +0.64(+1.02%)
Jun 04, 2019 61.21 62.68 60.97 62.64 174,101 +2.19(+3.62%)
Jun 03, 2019 62.02 62.18 60.11 60.45 434,135 -1.20(-1.95%)
May 31, 2019 61.69 62.33 61.53 61.65 270,700 -1.00(-1.60%)
May 30, 2019 62.44 62.89 62.17 62.65 145,409 +0.35(+0.56%)
May 29, 2019 62.35 62.78 61.96 62.30 269,033 -0.48(-0.76%)
May 28, 2019 63.56 63.70 62.66 62.78 261,569 -0.27(-0.43%)
May 24, 2019 63.42 63.48 62.93 63.05 277,400 +0.31(+0.49%)
May 23, 2019 63.33 63.33 62.36 62.74 265,439 -1.39(-2.17%)
May 22, 2019 64.02 64.56 64.00 64.13 125,606 -0.35(-0.54%)
May 21, 2019 64.23 64.64 64.23 64.48 111,320 +1.04(+1.64%)
May 20, 2019 63.88 64.10 63.17 63.44 187,911 -1.41(-2.17%)
May 17, 2019 65.10 65.90 64.75 64.85 132,300 -0.88(-1.34%)
May 16, 2019 65.02 66.17 65.02 65.73 189,267 +0.60(+0.92%)
May 15, 2019 63.77 65.31 63.77 65.13 738,559 +0.88(+1.37%)
May 14, 2019 63.42 64.60 63.39 64.25 148,816 +1.24(+1.97%)
May 13, 2019 64.18 64.47 62.81 63.01 284,598 -2.95(-4.47%)
May 10, 2019 65.50 66.19 64.40 65.96 256,400 +0.06(+0.09%)
May 09, 2019 65.25 66.11 64.28 65.90 276,137 -0.17(-0.26%)
May 08, 2019 65.76 66.55 65.69 66.07 273,106 +0.17(+0.26%)
May 07, 2019 66.80 66.97 65.27 65.90 286,525 -1.71(-2.53%)
May 06, 2019 66.34 67.68 66.01 67.61 177,804 -0.39(-0.57%)
May 03, 2019 67.61 68.05 67.28 68.00 147,400 +0.55(+0.82%)
May 02, 2019 67.36 68.12 66.81 67.45 282,428 -0.03(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.