Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth Alphadex Fund FT (NY: FYC )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.64 20.64 20.55 20.55 4,203 -0.13(-0.64%)
Feb 27, 2012 20.68 20.68 20.68 0 -0.01(-0.07%)
Feb 24, 2012 20.73 20.73 20.68 20.69 1,566 +0.24(+1.19%)
Feb 22, 2012 20.45 20.45 20.45 0 -0.06(-0.29%)
Feb 21, 2012 20.74 20.74 20.51 20.51 1,900 -0.12(-0.59%)
Feb 17, 2012 20.79 20.79 20.60 20.63 4,955 +0.11(+0.52%)
Feb 16, 2012 20.33 20.57 20.33 20.52 2,350 +0.25(+1.26%)
Feb 15, 2012 20.50 20.54 20.27 20.27 3,195 -0.05(-0.25%)
Feb 14, 2012 20.31 20.44 20.31 20.32 12,180 -0.19(-0.93%)
Feb 13, 2012 20.49 20.51 20.49 20.51 860 +0.23(+1.13%)
Feb 10, 2012 20.35 20.35 20.27 20.28 565 -0.31(-1.51%)
Feb 09, 2012 20.59 20.62 20.50 20.59 3,520 -0.03(-0.15%)
Feb 08, 2012 20.66 20.66 20.51 20.62 928 +0.04(+0.19%)
Feb 07, 2012 20.58 20.58 20.58 20.58 3,359 -0.01(-0.05%)
Feb 06, 2012 20.65 20.65 20.53 20.59 6,167 -0.15(-0.72%)
Feb 03, 2012 20.79 20.79 20.69 20.74 9,345 +0.49(+2.42%)
Feb 02, 2012 20.23 20.31 20.22 20.25 5,160 +0.31(+1.55%)
Feb 01, 2012 19.88 19.99 19.88 19.94 10,233 +0.18(+0.92%)
Jan 31, 2012 19.82 19.83 19.62 19.76 6,981 +0.03(+0.14%)
Jan 30, 2012 19.77 19.77 19.72 19.73 15,951 -0.08(-0.40%)
Jan 27, 2012 19.74 19.81 19.74 19.81 1,190 +0.09(+0.46%)
Jan 26, 2012 19.71 19.78 19.71 19.72 3,774 -0.05(-0.25%)
Jan 25, 2012 19.73 19.77 19.73 19.77 1,065 +0.06(+0.30%)
Jan 24, 2012 19.65 19.72 19.65 19.71 866 +0.21(+1.10%)
Jan 23, 2012 19.65 19.65 19.43 19.50 8,405 -0.12(-0.64%)
Jan 20, 2012 19.64 19.64 19.55 19.62 9,061 -0.02(-0.10%)
Jan 19, 2012 19.67 19.67 19.64 19.64 441 +0.15(+0.77%)
Jan 18, 2012 19.37 19.49 19.37 19.49 580 -0.05(-0.26%)
Jan 17, 2012 19.54 19.54 19.54 19.54 200 +0.24(+1.26%)
Jan 13, 2012 19.23 19.32 19.23 19.30 1,023 -0.12(-0.64%)
Jan 12, 2012 19.42 19.42 19.42 19.42 100 +0.11(+0.57%)
Jan 11, 2012 19.34 19.34 19.31 19.31 800 +0.04(+0.19%)
Jan 10, 2012 19.26 19.27 19.26 19.27 270 +0.12(+0.64%)
Jan 06, 2012 19.15 19.15 19.15 0 +0.02(+0.10%)
Jan 05, 2012 19.17 19.17 19.13 19.13 1,963 +0.13(+0.68%)
Jan 04, 2012 18.85 19.04 18.85 19.00 2,010 -0.18(-0.94%)
Dec 29, 2011 19.18 19.18 19.18 0 +0.25(+1.32%)
Dec 28, 2011 19.11 19.13 18.90 18.93 1,357 -0.37(-1.92%)
Dec 27, 2011 19.16 19.30 19.16 19.30 850 +0.13(+0.68%)
Dec 23, 2011 19.19 19.19 19.17 19.17 600 +0.41(+2.19%)
Dec 21, 2011 18.76 18.76 18.76 18.76 146 -0.20(-1.06%)
Dec 20, 2011 18.96 18.96 18.96 18.96 3,147 +0.32(+1.72%)
Dec 19, 2011 18.64 18.64 18.64 18.64 500 -0.02(-0.11%)
Dec 16, 2011 18.78 18.78 18.66 18.66 250 +0.14(+0.76%)
Dec 15, 2011 18.53 18.53 18.52 18.52 359 +0.25(+1.37%)
Dec 14, 2011 18.37 18.37 18.27 18.27 720 -0.01(-0.06%)
Dec 13, 2011 18.28 18.28 18.28 18.28 500 -0.37(-1.98%)
Dec 12, 2011 18.65 18.65 18.65 18.65 200 -0.33(-1.74%)
Dec 09, 2011 18.85 18.98 18.85 18.98 3,754 +0.34(+1.84%)
Dec 08, 2011 18.73 18.73 18.64 18.64 2,591 -0.17(-0.92%)
Dec 07, 2011 18.66 18.81 18.66 18.81 1,619 -0.05(-0.27%)
Dec 06, 2011 18.86 18.86 18.86 18.86 525 -0.20(-1.05%)
Dec 05, 2011 19.04 19.06 19.04 19.06 3,100 +0.31(+1.65%)
Dec 02, 2011 18.92 18.92 18.75 18.75 11,695 +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.