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 (%)
Jul 31, 2012 20.51 20.66 20.51 20.66 590 +0.24(+1.18%)
Jul 30, 2012 20.42 20.42 20.42 20.42 109 -0.16(-0.78%)
Jul 27, 2012 20.44 20.60 20.34 20.58 1,640 +0.58(+2.90%)
Jul 26, 2012 20.47 20.47 20.00 20.00 4,299 +0.10(+0.50%)
Jul 25, 2012 19.90 19.90 19.90 19.90 130 +0.29(+1.46%)
Jul 24, 2012 20.11 20.11 19.61 19.61 3,526 -0.41(-2.04%)
Jul 23, 2012 19.89 20.02 19.89 20.02 300 -0.51(-2.49%)
Jul 19, 2012 20.53 20.53 20.53 0 -0.04(-0.18%)
Jul 17, 2012 20.57 20.57 20.57 0 +0.05(+0.24%)
Jul 16, 2012 20.44 20.58 20.44 20.52 750 +0.11(+0.54%)
Jul 12, 2012 20.41 20.41 20.41 0 +0.16(+0.79%)
Jul 11, 2012 20.47 20.47 20.25 20.25 7,352 -0.22(-1.07%)
Jul 10, 2012 20.66 20.66 20.41 20.47 12,096 -0.19(-0.92%)
Jul 09, 2012 20.73 20.73 20.66 20.66 783 -0.08(-0.39%)
Jul 06, 2012 20.74 20.74 20.74 20.74 1,240 -0.28(-1.34%)
Jul 05, 2012 20.91 21.07 20.91 21.02 1,617 +0.07(+0.31%)
Jul 03, 2012 20.94 20.96 20.94 20.96 1,580 +0.52(+2.55%)
Jun 29, 2012 20.43 20.43 20.43 0 +0.63(+3.20%)
Jun 28, 2012 19.65 19.81 19.65 19.80 6,004 -0.10(-0.50%)
Jun 27, 2012 19.94 19.98 19.90 19.90 5,208 +0.22(+1.12%)
Jun 26, 2012 19.63 19.72 19.62 19.68 4,344 -0.02(-0.11%)
Jun 25, 2012 19.68 19.70 19.66 19.70 1,200 -0.17(-0.85%)
Jun 22, 2012 19.91 20.02 19.79 19.87 81,875 -0.49(-2.41%)
Jun 20, 2012 20.36 20.36 20.36 20.36 0 -0.03(-0.15%)
Jun 19, 2012 20.46 20.50 20.39 20.39 6,084 +0.35(+1.75%)
Jun 18, 2012 19.96 20.04 19.96 20.04 850 -0.01(-0.06%)
Jun 15, 2012 19.88 20.05 19.88 20.05 4,852 +0.35(+1.79%)
Jun 14, 2012 19.70 19.70 19.70 19.70 167 -0.10(-0.51%)
Jun 13, 2012 19.92 19.92 19.80 19.80 1,960 +0.14(+0.71%)
Jun 12, 2012 19.82 19.82 19.66 19.66 1,650 -0.22(-1.12%)
Jun 11, 2012 19.92 19.92 19.88 19.88 250 -0.17(-0.87%)
Jun 08, 2012 19.81 20.06 19.65 20.06 7,674 +0.29(+1.47%)
Jun 07, 2012 19.95 19.95 19.77 19.77 921 -0.11(-0.53%)
Jun 06, 2012 19.87 19.87 19.87 19.87 403 +0.47(+2.42%)
Jun 05, 2012 19.28 19.41 19.19 19.40 1,081 +0.27(+1.41%)
Jun 04, 2012 19.00 19.13 18.86 19.13 3,719 -0.44(-2.25%)
Jun 02, 2012 19.57 19.57 19.57 19.57 500 +0.00(+0.00%)
Jun 01, 2012 19.57 19.57 19.57 19.57 500 -0.49(-2.42%)
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%)
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.