Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Technology Alphadex ETF FT (NY: FXL )

130.62 -0.18 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	131.00	131.00	128.16	130.62	107,173	-0.18(-0.14%)
May 30, 2024	132.61	132.61	130.37	130.80	22,767	-2.48(-1.86%)
May 29, 2024	133.27	133.83	133.27	133.28	19,199	-1.28(-0.95%)
May 28, 2024	135.55	135.60	134.31	134.56	18,253	-0.51(-0.38%)
May 24, 2024	134.65	135.50	134.18	135.07	16,340	+0.63(+0.47%)
May 23, 2024	137.34	137.34	133.86	134.44	15,812	-1.53(-1.13%)
May 22, 2024	135.74	136.53	135.17	135.97	13,321	+0.44(+0.32%)
May 21, 2024	135.47	135.82	135.13	135.53	11,938	-0.73(-0.54%)
May 20, 2024	135.21	136.36	135.21	136.26	14,597	+1.30(+0.96%)
May 17, 2024	135.17	135.24	134.39	134.96	13,715	-0.55(-0.41%)
May 16, 2024	135.91	136.20	135.51	135.51	13,949	-0.65(-0.48%)
May 15, 2024	134.64	136.21	134.54	136.16	57,477	+2.82(+2.11%)
May 14, 2024	132.10	133.38	132.10	133.34	20,429	+1.21(+0.92%)
May 13, 2024	131.97	132.34	131.77	132.13	12,515	+0.73(+0.56%)
May 10, 2024	131.84	132.27	131.26	131.40	17,362	+0.29(+0.22%)
May 09, 2024	131.25	131.38	130.96	131.11	11,237	+0.38(+0.29%)
May 08, 2024	129.49	130.76	129.49	130.73	14,021	+0.41(+0.31%)
May 07, 2024	130.41	131.02	130.32	130.32	7,458	-0.32(-0.24%)
May 06, 2024	129.01	130.64	129.01	130.64	17,799	+2.40(+1.87%)
May 03, 2024	128.60	129.12	127.71	128.24	40,401	+1.28(+1.01%)
May 02, 2024	126.85	126.96	125.53	126.96	20,710	+1.44(+1.15%)
May 01, 2024	126.30	128.28	125.08	125.52	22,514	-1.48(-1.17%)
Apr 30, 2024	129.05	129.51	127.00	127.00	15,648	-2.95(-2.27%)
Apr 29, 2024	129.74	130.29	129.18	129.95	50,885	+0.58(+0.45%)
Apr 26, 2024	128.43	129.84	128.41	129.37	18,552	+1.82(+1.43%)
Apr 25, 2024	125.83	127.91	125.47	127.55	9,931	-0.04(-0.03%)
Apr 24, 2024	128.52	128.74	126.82	127.59	15,516	+0.55(+0.43%)
Apr 23, 2024	125.03	127.39	125.03	127.04	18,456	+2.45(+1.97%)
Apr 22, 2024	124.30	125.25	123.05	124.59	21,906	+1.05(+0.85%)
Apr 19, 2024	125.26	125.50	123.06	123.54	20,535	-2.08(-1.66%)
Apr 18, 2024	126.75	127.08	125.47	125.62	51,463	-0.99(-0.78%)
Apr 17, 2024	128.67	128.86	126.36	126.61	27,041	-1.50(-1.17%)
Apr 16, 2024	127.79	128.90	127.46	128.11	20,780	+0.20(+0.16%)
Apr 15, 2024	131.85	131.85	127.65	127.91	22,507	-2.86(-2.19%)
Apr 12, 2024	132.61	132.61	130.50	130.77	13,448	-3.15(-2.35%)
Apr 11, 2024	133.15	134.12	132.02	133.92	24,707	+1.64(+1.24%)
Apr 10, 2024	131.96	133.10	131.82	132.28	25,517	-2.24(-1.67%)
Apr 09, 2024	134.40	134.60	133.46	134.52	13,641	+0.74(+0.55%)
Apr 08, 2024	133.71	134.15	133.08	133.78	15,632	+0.33(+0.25%)
Apr 05, 2024	132.36	133.80	132.26	133.45	28,884	+1.59(+1.21%)
Apr 04, 2024	135.30	135.74	131.86	131.86	39,049	-1.83(-1.37%)
Apr 03, 2024	132.46	134.21	132.46	133.69	25,776	+0.70(+0.53%)
Apr 02, 2024	133.02	133.16	131.77	132.99	47,986	-1.40(-1.04%)
Apr 01, 2024	135.23	135.44	133.90	134.39	132,579	-0.43(-0.32%)
Mar 28, 2024	134.99	135.45	134.80	134.82	21,903	+0.00(+0.00%)
Mar 27, 2024	135.64	135.71	135.16	134.82	15,113	+0.22(+0.16%)
Mar 26, 2024	135.15	135.50	134.46	134.60	13,775	+0.10(+0.07%)
Mar 25, 2024	133.94	135.05	133.94	134.50	27,304	-0.27(-0.20%)
Mar 22, 2024	134.85	135.27	134.06	134.77	34,582	-0.45(-0.33%)
Mar 21, 2024	135.35	136.28	135.14	135.22	19,438	+1.37(+1.02%)
Mar 20, 2024	132.27	134.10	131.93	133.85	17,985	+1.89(+1.43%)
Mar 19, 2024	130.85	132.12	130.16	131.96	14,776	-0.14(-0.11%)
Mar 18, 2024	132.23	132.63	131.49	132.10	38,128	+0.87(+0.66%)
Mar 15, 2024	132.34	132.57	131.18	131.23	37,769	-2.25(-1.69%)
Mar 14, 2024	135.54	135.54	132.86	133.49	24,910	-1.98(-1.47%)
Mar 13, 2024	135.63	136.17	135.20	135.47	26,157	-0.67(-0.49%)
Mar 12, 2024	135.28	136.27	134.25	136.14	16,150	+1.89(+1.41%)
Mar 11, 2024	134.00	134.66	133.35	134.25	22,023	-0.76(-0.56%)
Mar 08, 2024	137.30	138.19	134.75	135.01	32,318	-1.82(-1.33%)
Mar 07, 2024	136.13	136.96	135.05	136.83	50,927	+1.91(+1.41%)
Mar 06, 2024	136.24	136.24	134.44	134.92	51,351	+1.79(+1.34%)
Mar 05, 2024	135.19	135.19	132.28	133.13	67,228	-3.86(-2.82%)
Mar 04, 2024	137.69	137.69	136.88	137.00	26,642	-0.25(-0.18%)
Mar 01, 2024	136.17	137.53	135.52	137.25	71,846	+1.29(+0.95%)
Feb 29, 2024	135.55	136.24	134.67	135.96	24,446	+1.17(+0.87%)
Feb 28, 2024	134.85	135.52	134.41	134.79	18,068	-0.95(-0.70%)
Feb 27, 2024	136.47	136.61	135.18	135.74	39,030	-0.22(-0.16%)
Feb 26, 2024	135.52	136.80	135.52	135.96	29,045	+0.71(+0.52%)
Feb 23, 2024	135.84	136.00	134.38	135.25	35,524	+0.45(+0.33%)
Feb 22, 2024	134.60	135.13	134.16	134.80	36,678	+3.87(+2.95%)
Feb 21, 2024	130.56	130.93	129.65	130.93	28,186	-2.83(-2.11%)
Feb 20, 2024	134.50	134.64	132.36	133.76	22,720	-1.78(-1.31%)
Feb 16, 2024	137.02	137.20	135.38	135.54	32,934	-2.12(-1.54%)
Feb 15, 2024	138.11	138.11	137.18	137.66	50,095	+0.24(+0.17%)
Feb 14, 2024	135.78	137.54	135.78	137.42	66,150	+3.27(+2.44%)
Feb 13, 2024	133.05	135.31	133.05	134.15	21,944	-3.15(-2.29%)
Feb 12, 2024	138.36	139.00	137.09	137.30	25,545	-1.15(-0.83%)
Feb 09, 2024	137.84	138.83	137.27	138.44	17,508	+2.26(+1.66%)
Feb 08, 2024	134.07	136.40	134.07	136.18	21,083	+2.38(+1.78%)
Feb 07, 2024	133.12	134.30	132.55	133.80	17,257	+1.75(+1.32%)
Feb 06, 2024	132.72	132.72	130.66	132.05	18,875	-0.21(-0.16%)
Feb 05, 2024	132.95	133.24	130.91	132.26	20,074	-1.00(-0.75%)
Feb 02, 2024	131.75	133.50	131.45	133.26	21,995	+1.51(+1.14%)
Feb 01, 2024	131.14	131.88	130.11	131.75	39,353	+1.43(+1.10%)
Jan 31, 2024	131.80	132.50	130.32	130.32	22,467	-2.92(-2.19%)
Jan 30, 2024	133.93	134.42	132.84	133.25	25,535	-0.81(-0.61%)
Jan 29, 2024	131.54	134.07	131.54	134.06	70,707	+2.65(+2.02%)
Jan 26, 2024	131.58	132.47	131.31	131.41	13,900	-0.44(-0.33%)
Jan 25, 2024	133.66	133.66	131.24	131.85	27,692	-0.40(-0.30%)
Jan 24, 2024	134.29	134.33	132.25	132.25	19,740	-0.65(-0.49%)
Jan 23, 2024	133.28	133.28	132.37	132.90	18,049	+0.12(+0.09%)
Jan 22, 2024	132.49	133.51	132.49	132.79	15,227	+1.90(+1.45%)
Jan 19, 2024	129.12	130.91	128.90	130.88	60,334	+2.51(+1.95%)
Jan 18, 2024	128.15	128.41	127.29	128.38	20,550	+1.82(+1.43%)
Jan 17, 2024	126.15	126.57	124.74	126.56	17,212	-0.83(-0.65%)
Jan 16, 2024	126.96	127.90	126.21	127.39	16,105	-0.19(-0.15%)
Jan 12, 2024	127.89	128.60	127.22	127.58	20,090	+0.18(+0.14%)
Jan 11, 2024	127.13	127.70	125.69	127.40	22,675	+0.45(+0.35%)
Jan 10, 2024	126.23	127.29	125.64	126.95	64,073	+0.94(+0.75%)
Jan 09, 2024	124.53	126.63	124.53	126.01	77,255	+0.25(+0.20%)
Jan 08, 2024	123.10	125.87	123.10	125.76	30,781	+3.40(+2.78%)
Jan 05, 2024	121.73	123.35	121.73	122.36	72,847	+0.32(+0.26%)
Jan 04, 2024	121.98	122.93	121.98	122.04	21,262	-0.70(-0.57%)
Jan 03, 2024	123.45	123.65	122.55	122.74	136,096	-2.08(-1.66%)
Jan 02, 2024	126.77	126.77	124.19	124.82	112,957	-3.14(-2.45%)
Dec 29, 2023	129.03	129.33	127.58	127.96	24,905	-1.23(-0.95%)
Dec 28, 2023	129.12	129.38	128.91	129.19	17,312	+0.19(+0.15%)
Dec 27, 2023	129.28	129.58	128.61	129.00	35,636	-0.25(-0.19%)
Dec 26, 2023	128.68	129.54	128.62	129.24	14,907	+0.92(+0.72%)
Dec 22, 2023	128.41	128.72	127.58	128.32	18,229	+0.08(+0.06%)
Dec 21, 2023	127.72	128.24	127.14	128.24	21,896	+2.19(+1.74%)
Dec 20, 2023	128.19	128.97	126.05	126.05	26,442	-2.81(-2.18%)
Dec 19, 2023	128.05	128.86	128.05	128.86	28,963	+1.03(+0.80%)
Dec 18, 2023	127.31	128.14	127.14	127.83	23,107	+0.36(+0.28%)
Dec 15, 2023	127.18	128.07	126.87	127.48	16,551	+0.42(+0.33%)
Dec 14, 2023	126.63	127.61	126.07	127.06	22,478	+1.57(+1.25%)
Dec 13, 2023	124.00	125.72	123.09	125.48	18,764	+1.70(+1.38%)
Dec 12, 2023	123.05	124.16	122.60	123.78	32,097	+0.39(+0.31%)
Dec 11, 2023	121.89	123.57	121.89	123.39	23,109	+1.78(+1.47%)
Dec 08, 2023	120.17	121.89	120.17	121.61	191,896	+0.91(+0.75%)
Dec 07, 2023	120.20	120.75	119.51	120.70	10,697	+1.12(+0.93%)
Dec 06, 2023	121.16	121.54	119.53	119.59	23,618	-1.06(-0.88%)
Dec 05, 2023	120.44	120.75	119.61	120.64	70,836	-0.61(-0.50%)
Dec 04, 2023	120.52	121.39	119.78	121.25	22,205	+0.10(+0.08%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Technology Alphadex ETF FT (NY: FXL )

Historical Prices