FXL: Historical Prices for FT TECH ALPHADEX FD

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	16.93	16.94	16.75	16.83	15,300	16.83
10-Dec-09	16.93	17.00	16.83	16.83	4,700	16.83
9-Dec-09	16.67	16.87	16.62	16.87	25,100	16.87
8-Dec-09	16.66	16.86	16.62	16.78	5,200	16.78
7-Dec-09	16.89	16.94	16.84	16.86	5,800	16.86
4-Dec-09	16.78	16.93	16.53	16.81	14,600	16.81
3-Dec-09	16.65	16.74	16.57	16.60	71,600	16.60
2-Dec-09	16.72	16.72	16.52	16.63	18,600	16.63
1-Dec-09	16.36	16.51	16.33	16.48	10,300	16.48
30-Nov-09	16.02	16.09	15.94	16.09	11,800	16.09
27-Nov-09	15.92	16.22	15.92	16.08	14,500	16.08
25-Nov-09	16.35	16.41	16.35	16.41	8,800	16.41
24-Nov-09	16.37	16.37	16.19	16.33	12,800	16.33
23-Nov-09	16.33	16.53	16.28	16.38	18,600	16.38
20-Nov-09	16.19	16.22	16.06	16.17	17,100	16.17
19-Nov-09	16.50	16.50	16.17	16.32	12,100	16.32
18-Nov-09	16.67	16.68	16.55	16.65	36,200	16.65
17-Nov-09	16.64	16.76	16.60	16.76	18,600	16.76
16-Nov-09	16.70	16.74	16.60	16.68	15,200	16.68
13-Nov-09	16.35	16.47	16.29	16.36	10,300	16.36
12-Nov-09	16.48	16.48	16.27	16.27	6,500	16.27
11-Nov-09	16.36	16.44	16.28	16.35	10,900	16.35
10-Nov-09	16.32	16.34	16.16	16.25	9,800	16.25
9-Nov-09	16.03	16.26	16.03	16.25	7,700	16.25
6-Nov-09	15.78	16.01	15.78	15.93	7,700	15.93
5-Nov-09	15.62	15.84	15.62	15.82	4,400	15.82
4-Nov-09	15.48	15.60	15.45	15.45	4,100	15.45
3-Nov-09	15.17	15.27	15.07	15.25	20,400	15.25
2-Nov-09	15.28	15.36	15.00	15.22	6,500	15.22
30-Oct-09	15.56	15.56	15.15	15.26	9,100	15.26
29-Oct-09	15.44	15.68	15.44	15.66	45,700	15.66
28-Oct-09	15.74	15.76	15.24	15.29	18,100	15.29
27-Oct-09	16.02	16.05	15.75	15.81	23,200	15.81
26-Oct-09	16.35	16.47	16.08	16.08	7,900	16.08
23-Oct-09	16.35	16.38	16.22	16.25	10,300	16.25
22-Oct-09	16.34	16.43	16.14	16.43	11,400	16.43
21-Oct-09	16.44	16.61	16.31	16.34	21,400	16.34
20-Oct-09	16.53	16.54	16.36	16.42	7,700	16.42
19-Oct-09	16.30	16.52	16.30	16.49	3,900	16.49
16-Oct-09	16.42	16.42	16.19	16.32	16,600	16.32
15-Oct-09	16.61	16.61	16.49	16.58	12,000	16.58
14-Oct-09	16.66	16.71	16.57	16.71	15,300	16.71
13-Oct-09	16.36	16.51	16.35	16.41	7,700	16.41
12-Oct-09	16.50	16.59	16.37	16.43	19,300	16.43
9-Oct-09	16.22	16.38	16.21	16.38	18,700	16.38
8-Oct-09	16.07	16.17	16.01	16.10	13,500	16.10
7-Oct-09	15.99	16.04	15.94	16.03	16,300	16.03
6-Oct-09	16.00	16.08	15.90	16.01	16,600	16.01
5-Oct-09	15.60	15.79	15.55	15.76	23,300	15.76
2-Oct-09	15.41	15.61	15.33	15.45	26,000	15.45
1-Oct-09	15.90	15.90	15.53	15.56	7,000	15.56
30-Sep-09	16.16	16.25	15.95	16.14	9,800	16.14
29-Sep-09	16.22	16.22	16.07	16.10	23,000	16.10
28-Sep-09	16.07	16.25	16.07	16.20	3,700	16.20
25-Sep-09	15.79	15.94	15.74	15.81	15,200	15.81
24-Sep-09	16.18	16.18	15.84	15.93	8,600	15.93
23-Sep-09	16.31	16.47	16.18	16.18	45,900	16.18
22-Sep-09	16.20	16.29	16.16	16.24	13,500	16.24
21-Sep-09	15.98	16.15	15.90	16.12	16,100	16.12
18-Sep-09	16.19	16.19	16.01	16.11	6,700	16.11
17-Sep-09	16.19	16.26	16.09	16.09	10,200	16.09
16-Sep-09	16.08	16.21	16.05	16.21	24,700	16.21
15-Sep-09	15.98	16.09	15.96	16.07	11,200	16.07
14-Sep-09	15.78	15.91	15.78	15.90	6,400	15.90
11-Sep-09	16.00	16.00	15.82	15.88	5,300	15.88
10-Sep-09	15.75	15.99	15.75	15.98	14,400	15.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions