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 (%)
May 30, 2012 20.06 20.06 20.06 20.06 0 -0.35(-1.73%)
May 29, 2012 20.17 20.41 20.17 20.41 743 +0.27(+1.34%)
May 25, 2012 20.15 20.15 20.14 20.14 398 +0.00(+0.00%)
May 24, 2012 20.13 20.54 20.04 20.14 38,255 +0.09(+0.44%)
May 23, 2012 19.84 20.05 19.83 20.05 1,998 -0.06(-0.29%)
May 22, 2012 20.20 20.20 20.11 20.11 1,050 +0.02(+0.10%)
May 21, 2012 19.72 20.09 19.65 20.09 5,647 +0.48(+2.45%)
May 18, 2012 19.43 19.92 19.43 19.61 4,945 -0.26(-1.31%)
May 17, 2012 20.36 20.36 19.86 19.87 6,288 -0.57(-2.79%)
May 16, 2012 20.53 20.57 20.44 20.44 955 -0.18(-0.87%)
May 14, 2012 20.62 20.62 20.62 0 -0.17(-0.82%)
May 11, 2012 20.83 20.83 20.79 20.79 680 -0.05(-0.24%)
May 10, 2012 20.74 20.84 20.74 20.84 5,743 +0.22(+1.06%)
May 09, 2012 19.99 20.71 19.99 20.62 907 -0.29(-1.38%)
May 07, 2012 20.91 20.91 20.91 20.91 0 +0.05(+0.24%)
May 04, 2012 20.98 20.98 20.79 20.86 9,136 -0.38(-1.79%)
May 03, 2012 21.94 21.94 21.24 21.24 850 -0.34(-1.58%)
May 01, 2012 21.58 21.58 21.58 0 +0.31(+1.46%)
Apr 30, 2012 21.27 21.27 21.27 21.27 800 -0.02(-0.09%)
Apr 27, 2012 21.23 21.29 21.23 21.29 312 +0.14(+0.66%)
Apr 26, 2012 21.15 21.15 21.15 21.15 3,295 +0.22(+1.05%)
Apr 25, 2012 20.89 20.96 20.84 20.93 758 +0.50(+2.45%)
Apr 24, 2012 20.45 20.64 20.43 20.43 450 +0.02(+0.10%)
Apr 23, 2012 20.41 20.41 20.41 20.41 100 -0.38(-1.83%)
Apr 20, 2012 20.93 20.93 20.75 20.79 2,346 +0.12(+0.58%)
Apr 19, 2012 20.67 20.67 20.67 20.67 228 -0.29(-1.38%)
Apr 17, 2012 20.96 20.96 20.96 0 +0.27(+1.31%)
Apr 16, 2012 20.80 20.80 20.49 20.69 552 +0.06(+0.29%)
Apr 13, 2012 20.69 20.69 20.58 20.63 1,200 -0.23(-1.10%)
Apr 12, 2012 20.50 20.86 20.50 20.86 1,098 +0.07(+0.34%)
Apr 09, 2012 20.79 20.79 20.79 0 -0.28(-1.33%)
Apr 05, 2012 21.14 21.14 21.07 21.07 4,600 +0.06(+0.29%)
Apr 04, 2012 21.00 21.01 21.00 21.01 1,017 -0.36(-1.68%)
Apr 03, 2012 21.48 21.48 21.36 21.37 13,370 -0.06(-0.30%)
Apr 02, 2012 21.28 21.49 21.25 21.43 40,814 +0.17(+0.82%)
Mar 29, 2012 21.26 21.26 21.26 21.26 0 +0.11(+0.52%)
Mar 28, 2012 21.38 21.38 21.15 21.15 2,652 -0.32(-1.49%)
Mar 27, 2012 21.61 21.61 21.47 21.47 1,989 -0.09(-0.42%)
Mar 26, 2012 21.58 21.58 21.56 21.56 1,328 +0.44(+2.10%)
Mar 23, 2012 21.12 21.12 21.12 21.12 190 +0.27(+1.28%)
Mar 22, 2012 20.85 20.85 20.85 20.85 122 -0.21(-1.01%)
Mar 21, 2012 21.01 21.13 21.01 21.06 2,545 -0.02(-0.08%)
Mar 20, 2012 21.08 21.08 21.08 21.08 1,825 -0.13(-0.61%)
Mar 19, 2012 21.30 21.30 21.19 21.21 50,604 +0.19(+0.91%)
Mar 16, 2012 21.03 21.03 21.02 21.02 552 +0.12(+0.57%)
Mar 15, 2012 20.83 20.90 20.83 20.90 780 -0.04(-0.17%)
Mar 14, 2012 21.02 21.02 20.94 20.94 2,086 +0.08(+0.36%)
Mar 13, 2012 20.76 20.89 20.76 20.86 2,937 +0.14(+0.68%)
Mar 12, 2012 20.67 20.72 20.67 20.72 1,900 +0.05(+0.25%)
Mar 09, 2012 20.69 20.69 20.67 20.67 800 +0.48(+2.36%)
Mar 08, 2012 20.19 20.19 20.19 20.19 250 +0.04(+0.19%)
Mar 07, 2012 20.05 20.15 20.05 20.15 1,718 +0.34(+1.73%)
Mar 06, 2012 20.01 20.01 19.81 19.81 6,790 -0.45(-2.21%)
Mar 02, 2012 20.26 20.26 20.26 0 -0.28(-1.38%)
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.