Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, December 12, 2009, 12:50AM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
First Trust Technology AlphaDEX (FXL)On Dec 11: 16.83  Up 0.002 (0.01%)  
MORE ON FXL
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-0916.9316.9416.7516.8315,30016.83
10-Dec-0916.9317.0016.8316.834,70016.83
9-Dec-0916.6716.8716.6216.8725,10016.87
8-Dec-0916.6616.8616.6216.785,20016.78
7-Dec-0916.8916.9416.8416.865,80016.86
4-Dec-0916.7816.9316.5316.8114,60016.81
3-Dec-0916.6516.7416.5716.6071,60016.60
2-Dec-0916.7216.7216.5216.6318,60016.63
1-Dec-0916.3616.5116.3316.4810,30016.48
30-Nov-0916.0216.0915.9416.0911,80016.09
27-Nov-0915.9216.2215.9216.0814,50016.08
25-Nov-0916.3516.4116.3516.418,80016.41
24-Nov-0916.3716.3716.1916.3312,80016.33
23-Nov-0916.3316.5316.2816.3818,60016.38
20-Nov-0916.1916.2216.0616.1717,10016.17
19-Nov-0916.5016.5016.1716.3212,10016.32
18-Nov-0916.6716.6816.5516.6536,20016.65
17-Nov-0916.6416.7616.6016.7618,60016.76
16-Nov-0916.7016.7416.6016.6815,20016.68
13-Nov-0916.3516.4716.2916.3610,30016.36
12-Nov-0916.4816.4816.2716.276,50016.27
11-Nov-0916.3616.4416.2816.3510,90016.35
10-Nov-0916.3216.3416.1616.259,80016.25
9-Nov-0916.0316.2616.0316.257,70016.25
6-Nov-0915.7816.0115.7815.937,70015.93
5-Nov-0915.6215.8415.6215.824,40015.82
4-Nov-0915.4815.6015.4515.454,10015.45
3-Nov-0915.1715.2715.0715.2520,40015.25
2-Nov-0915.2815.3615.0015.226,50015.22
30-Oct-0915.5615.5615.1515.269,10015.26
29-Oct-0915.4415.6815.4415.6645,70015.66
28-Oct-0915.7415.7615.2415.2918,10015.29
27-Oct-0916.0216.0515.7515.8123,20015.81
26-Oct-0916.3516.4716.0816.087,90016.08
23-Oct-0916.3516.3816.2216.2510,30016.25
22-Oct-0916.3416.4316.1416.4311,40016.43
21-Oct-0916.4416.6116.3116.3421,40016.34
20-Oct-0916.5316.5416.3616.427,70016.42
19-Oct-0916.3016.5216.3016.493,90016.49
16-Oct-0916.4216.4216.1916.3216,60016.32
15-Oct-0916.6116.6116.4916.5812,00016.58
14-Oct-0916.6616.7116.5716.7115,30016.71
13-Oct-0916.3616.5116.3516.417,70016.41
12-Oct-0916.5016.5916.3716.4319,30016.43
9-Oct-0916.2216.3816.2116.3818,70016.38
8-Oct-0916.0716.1716.0116.1013,50016.10
7-Oct-0915.9916.0415.9416.0316,30016.03
6-Oct-0916.0016.0815.9016.0116,60016.01
5-Oct-0915.6015.7915.5515.7623,30015.76
2-Oct-0915.4115.6115.3315.4526,00015.45
1-Oct-0915.9015.9015.5315.567,00015.56
30-Sep-0916.1616.2515.9516.149,80016.14
29-Sep-0916.2216.2216.0716.1023,00016.10
28-Sep-0916.0716.2516.0716.203,70016.20
25-Sep-0915.7915.9415.7415.8115,20015.81
24-Sep-0916.1816.1815.8415.938,60015.93
23-Sep-0916.3116.4716.1816.1845,90016.18
22-Sep-0916.2016.2916.1616.2413,50016.24
21-Sep-0915.9816.1515.9016.1216,10016.12
18-Sep-0916.1916.1916.0116.116,70016.11
17-Sep-0916.1916.2616.0916.0910,20016.09
16-Sep-0916.0816.2116.0516.2124,70016.21
15-Sep-0915.9816.0915.9616.0711,20016.07
14-Sep-0915.7815.9115.7815.906,40015.90
11-Sep-0916.0016.0015.8215.885,30015.88
10-Sep-0915.7515.9915.7515.9814,40015.98
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions