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 (%)
Jan 31, 2013 22.70 22.70 22.59 22.68 1,237 +0.15(+0.67%)
Jan 30, 2013 22.81 22.81 22.53 22.53 2,380 -0.27(-1.18%)
Jan 29, 2013 22.83 22.87 22.78 22.80 6,219 -0.05(-0.21%)
Jan 28, 2013 22.88 22.89 22.84 22.85 10,904 -0.06(-0.27%)
Jan 25, 2013 22.78 22.91 22.78 22.91 2,911 +0.16(+0.70%)
Jan 24, 2013 22.66 22.75 22.66 22.75 408 +0.24(+1.07%)
Jan 23, 2013 22.58 22.58 22.51 22.51 2,447 -0.04(-0.16%)
Jan 22, 2013 22.44 22.58 22.42 22.55 1,574 +0.15(+0.65%)
Jan 18, 2013 22.34 22.40 22.32 22.40 1,745 +0.01(+0.04%)
Jan 17, 2013 22.23 22.39 22.23 22.39 2,186 +0.28(+1.27%)
Jan 16, 2013 22.04 22.11 22.04 22.11 674 +0.00(+0.00%)
Jan 15, 2013 21.90 22.11 21.90 22.11 592 +0.07(+0.32%)
Jan 14, 2013 22.14 22.15 22.04 22.04 742 -0.07(-0.32%)
Jan 12, 2013 21.97 22.11 21.97 22.11 2,495 +0.00(+0.00%)
Jan 11, 2013 21.97 22.11 21.97 22.11 2,495 +0.07(+0.33%)
Jan 10, 2013 22.00 22.07 22.00 22.04 725 -0.02(-0.10%)
Jan 09, 2013 22.04 22.06 22.04 22.06 500 +0.17(+0.78%)
Jan 08, 2013 22.14 22.14 21.79 21.89 1,006 -0.01(-0.05%)
Jan 07, 2013 21.79 21.94 21.79 21.90 2,938 -0.12(-0.54%)
Jan 04, 2013 22.02 22.02 22.02 22.02 110 +0.18(+0.82%)
Jan 03, 2013 21.72 21.98 21.72 21.84 2,881 -0.01(-0.04%)
Jan 02, 2013 21.92 21.92 21.69 21.85 40,270 +0.55(+2.58%)
Dec 31, 2012 20.85 21.30 20.84 21.30 6,529 +0.23(+1.09%)
Dec 28, 2012 20.97 21.07 20.97 21.07 1,100 +0.16(+0.77%)
Dec 27, 2012 20.92 20.95 20.78 20.91 3,453 -0.11(-0.52%)
Dec 26, 2012 21.08 21.14 20.99 21.02 5,970 -0.21(-0.99%)
Dec 24, 2012 21.23 21.23 21.15 21.23 5,914 +0.08(+0.38%)
Dec 21, 2012 21.30 21.30 21.15 21.15 1,676 -0.32(-1.49%)
Dec 20, 2012 21.47 21.47 21.47 21.47 484 +0.17(+0.80%)
Dec 19, 2012 21.34 21.45 21.30 21.30 8,818 +0.06(+0.28%)
Dec 18, 2012 20.96 21.32 20.96 21.24 2,123 +0.30(+1.41%)
Dec 17, 2012 20.74 20.94 20.71 20.94 2,072 +0.26(+1.28%)
Dec 14, 2012 20.70 20.81 20.67 20.68 3,722 -0.13(-0.62%)
Dec 13, 2012 20.69 20.86 20.69 20.81 3,557 -0.19(-0.90%)
Dec 12, 2012 21.07 21.10 20.94 21.00 4,938 +0.06(+0.31%)
Dec 11, 2012 21.01 21.04 20.94 20.94 1,510 +0.07(+0.32%)
Dec 10, 2012 20.88 20.88 20.87 20.87 7,495 +0.14(+0.67%)
Dec 07, 2012 20.75 20.86 20.73 20.73 2,756 -0.03(-0.16%)
Dec 06, 2012 20.83 20.84 20.76 20.76 1,897 -0.13(-0.60%)
Dec 05, 2012 20.76 20.89 20.76 20.89 1,421 -0.07(-0.33%)
Dec 04, 2012 20.95 20.96 20.81 20.96 1,961 +0.07(+0.35%)
Nov 30, 2012 20.95 20.95 20.86 20.89 1,401 -0.12(-0.58%)
Nov 29, 2012 21.04 21.07 21.00 21.01 2,888 +0.32(+1.54%)
Nov 28, 2012 20.69 20.69 20.69 20.69 323 +0.01(+0.05%)
Nov 27, 2012 20.87 20.87 20.68 20.68 5,318 +0.08(+0.39%)
Nov 26, 2012 20.57 20.61 20.57 20.60 1,144 -0.00(-0.00%)
Nov 24, 2012 20.53 20.60 20.52 20.60 474 +0.00(+0.00%)
Nov 23, 2012 20.53 20.60 20.52 20.60 474 +0.21(+1.03%)
Nov 21, 2012 20.42 20.43 20.39 20.39 2,060 +0.04(+0.20%)
Nov 20, 2012 20.27 20.36 20.27 20.35 3,187 +0.09(+0.44%)
Nov 19, 2012 20.00 20.26 20.00 20.26 6,131 +0.37(+1.86%)
Nov 16, 2012 19.64 19.89 19.52 19.89 14,994 +0.26(+1.34%)
Nov 15, 2012 19.61 19.68 19.57 19.63 3,218 -0.20(-1.03%)
Nov 14, 2012 20.01 20.05 19.83 19.83 7,484 -0.49(-2.41%)
Nov 13, 2012 20.29 20.38 20.29 20.32 1,869 -0.00(-0.02%)
Nov 12, 2012 20.37 20.46 20.27 20.32 8,458 -0.10(-0.51%)
Nov 09, 2012 20.25 20.47 20.25 20.43 11,622 +0.04(+0.19%)
Nov 08, 2012 20.43 20.43 20.38 20.39 2,587 -0.31(-1.49%)
Nov 07, 2012 20.60 20.70 20.56 20.70 7,886 -0.19(-0.92%)
Nov 06, 2012 20.89 20.89 20.89 20.89 473 +0.01(+0.05%)
Nov 05, 2012 20.88 20.88 20.88 20.88 100 +0.02(+0.08%)
Nov 02, 2012 21.28 21.28 20.86 20.86 1,661 -0.25(-1.18%)
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.