Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2016		29.50	29.50	29.50	0	-0.44(-1.47%)
Apr 06, 2016	29.62	29.94	29.62	29.94	2,222	+0.32(+1.08%)
Apr 05, 2016	29.89	29.89	29.61	29.62	8,364	-0.30(-1.00%)
Apr 04, 2016	30.28	30.28	29.92	29.92	3,319	-0.38(-1.25%)
Apr 01, 2016	30.06	30.33	30.02	30.30	3,653	+0.16(+0.53%)
Mar 31, 2016	30.13	30.28	30.05	30.14	5,090	+0.00(+0.00%)
Mar 30, 2016	30.14	30.18	29.96	30.14	9,212	+0.15(+0.50%)
Mar 29, 2016	29.06	29.99	29.03	29.99	79,734	+0.87(+2.98%)
Mar 28, 2016	29.13	29.21	28.88	29.12	9,123	+0.07(+0.25%)
Mar 24, 2016		29.05	29.05	29.05	0	+0.11(+0.38%)
Mar 23, 2016	29.20	29.21	28.94	28.94	7,964	-0.40(-1.36%)
Mar 22, 2016	29.20	29.41	29.20	29.34	6,232	-0.04(-0.14%)
Mar 21, 2016	29.38	29.53	29.29	29.38	7,650	-0.09(-0.31%)
Mar 18, 2016	29.35	29.54	29.27	29.47	14,493	+0.21(+0.72%)
Mar 17, 2016	28.72	29.34	28.70	29.26	10,714	+0.37(+1.28%)
Mar 16, 2016	28.78	28.97	28.76	28.89	9,303	+0.17(+0.59%)
Mar 15, 2016	28.91	28.91	28.72	28.72	11,890	-0.35(-1.20%)
Mar 14, 2016	29.13	29.19	29.07	29.07	9,846	-0.15(-0.51%)
Mar 11, 2016	28.78	29.24	28.78	29.22	17,885	+0.63(+2.20%)
Mar 10, 2016	29.02	29.09	28.49	28.59	12,392	-0.33(-1.14%)
Mar 09, 2016	28.89	28.98	28.81	28.92	8,241	+0.15(+0.52%)
Mar 08, 2016	29.03	29.04	28.77	28.77	5,425	-0.48(-1.64%)
Mar 07, 2016	29.03	29.28	28.95	29.25	5,222	+0.20(+0.69%)
Mar 04, 2016	29.03	29.25	28.98	29.05	134,048	+0.10(+0.35%)
Mar 03, 2016	28.86	28.98	28.69	28.95	19,453	+0.21(+0.73%)
Mar 02, 2016	28.71	28.78	28.50	28.74	52,912	+0.06(+0.20%)
Mar 01, 2016	28.38	28.68	28.38	28.68	3,811	+0.44(+1.57%)
Feb 29, 2016	28.29	28.44	28.24	28.24	11,806	-0.13(-0.46%)
Feb 26, 2016	28.39	28.39	28.29	28.37	5,914	+0.16(+0.57%)
Feb 25, 2016	27.98	28.23	27.98	28.21	10,438	+0.21(+0.75%)
Feb 24, 2016	27.53	28.00	27.42	28.00	21,607	+0.30(+1.08%)
Feb 23, 2016	27.72	27.85	27.69	27.70	11,857	-0.04(-0.14%)
Feb 22, 2016	27.76	27.90	27.70	27.74	10,007	+0.21(+0.77%)
Feb 19, 2016	27.25	27.58	27.25	27.53	10,752	+0.28(+1.02%)
Feb 18, 2016	27.43	27.55	27.25	27.25	156,721	-0.09(-0.33%)
Feb 17, 2016	27.23	27.49	27.23	27.34	11,141	+0.34(+1.26%)
Feb 16, 2016	26.70	27.02	26.62	27.00	23,406	+0.50(+1.89%)
Feb 12, 2016		26.50	26.50	26.50	0	+0.32(+1.22%)
Feb 11, 2016	25.99	26.20	25.81	26.18	32,504	-0.29(-1.10%)
Feb 10, 2016	26.57	26.85	26.47	26.47	27,662	+0.11(+0.41%)
Feb 09, 2016	26.09	26.17	26.08	26.36	94,989	-0.01(-0.03%)
Feb 08, 2016	26.28	26.37	26.04	26.37	23,662	-0.23(-0.86%)
Feb 05, 2016	27.34	27.34	26.60	26.60	173,628	-0.92(-3.36%)
Feb 04, 2016	27.49	27.73	27.36	27.52	12,546	+0.05(+0.20%)
Feb 03, 2016	27.65	27.65	27.17	27.47	24,014	-0.22(-0.79%)
Feb 02, 2016	27.87	27.94	27.59	27.69	6,047	-0.49(-1.74%)
Feb 01, 2016	27.94	28.35	27.94	28.18	23,308	-0.08(-0.28%)
Jan 29, 2016	27.48	28.26	27.48	28.26	12,431	+0.84(+3.06%)
Jan 28, 2016	27.75	27.75	27.41	27.42	8,157	-0.06(-0.22%)
Jan 27, 2016	27.81	27.95	27.48	27.48	11,595	-0.42(-1.51%)
Jan 26, 2016	27.69	28.01	27.66	27.90	11,711	+0.52(+1.90%)
Jan 25, 2016	27.73	27.73	27.36	27.38	6,387	-0.41(-1.48%)
Jan 22, 2016	27.66	27.83	27.54	27.79	16,043	+0.42(+1.53%)
Jan 21, 2016	27.41	27.64	27.12	27.37	33,224	-0.10(-0.38%)
Jan 20, 2016	26.93	27.64	26.46	27.47	102,797	+0.12(+0.45%)
Jan 19, 2016	27.84	27.84	27.04	27.35	21,172	-0.23(-0.83%)
Jan 15, 2016		27.58	27.58	27.58	0	-0.27(-0.97%)
Jan 14, 2016	27.50	28.04	27.32	27.85	29,445	+0.44(+1.61%)
Jan 13, 2016	28.26	28.26	27.32	27.41	25,071	-0.90(-3.18%)
Jan 12, 2016	28.43	28.43	27.91	28.31	46,349	+0.14(+0.50%)
Jan 11, 2016	28.27	28.39	27.95	28.17	39,714	-0.02(-0.07%)
Jan 08, 2016	28.66	28.90	28.13	28.19	88,014	-0.50(-1.74%)
Jan 07, 2016	28.86	29.09	28.62	28.69	15,856	-0.67(-2.29%)
Jan 06, 2016	29.43	29.60	29.32	29.36	158,349	-0.32(-1.07%)
Jan 05, 2016	29.62	29.77	29.53	29.68	20,409	+0.14(+0.47%)
Jan 04, 2016	29.98	29.98	29.40	29.54	166,586	-0.96(-3.15%)
Dec 31, 2015		30.50	30.50	30.50	0	-0.59(-1.90%)
Dec 30, 2015	31.17	31.25	31.00	31.09	9,745	-0.14(-0.45%)
Dec 29, 2015	31.13	31.28	30.98	31.23	7,916	+0.37(+1.20%)
Dec 28, 2015	30.60	30.87	30.60	30.86	22,818	-0.26(-0.84%)
Dec 24, 2015		31.12	31.12	31.12	0	+0.34(+1.11%)
Dec 23, 2015	30.80	30.86	30.73	30.78	18,588	+0.19(+0.62%)
Dec 22, 2015	30.56	30.69	30.27	30.59	14,543	+0.14(+0.46%)
Dec 21, 2015	30.40	30.53	30.24	30.45	13,519	+0.09(+0.30%)
Dec 18, 2015	30.48	30.54	30.22	30.36	11,786	-0.39(-1.27%)
Dec 17, 2015	31.17	31.17	30.75	30.75	8,767	-0.34(-1.09%)
Dec 16, 2015	30.81	31.10	30.59	31.09	25,217	+0.50(+1.64%)
Dec 15, 2015	30.48	30.69	30.42	30.59	9,155	+0.34(+1.11%)
Dec 14, 2015	30.40	30.48	29.97	30.25	22,157	-0.06(-0.20%)
Dec 11, 2015	30.61	30.72	30.29	30.31	30,936	-0.67(-2.16%)
Dec 10, 2015	30.87	31.05	30.87	30.98	10,813	+0.13(+0.42%)
Dec 09, 2015	31.28	31.47	30.84	30.85	14,882	-0.46(-1.47%)
Dec 08, 2015	31.13	31.42	31.13	31.31	11,560	-0.06(-0.19%)
Dec 07, 2015	31.71	31.72	31.30	31.37	8,327	-0.39(-1.23%)
Dec 04, 2015	31.66	31.84	31.47	31.76	12,514	+0.35(+1.11%)
Dec 03, 2015	31.90	32.10	31.26	31.41	6,784	-0.44(-1.38%)
Dec 02, 2015	32.15	32.15	31.85	31.85	16,265	-0.24(-0.75%)
Dec 01, 2015	32.02	32.09	31.83	32.09	14,083	+0.19(+0.61%)
Nov 30, 2015	32.17	32.17	31.89	31.90	4,910	-0.20(-0.64%)
Nov 27, 2015	31.89	32.14	31.89	32.10	3,296	+0.17(+0.53%)
Nov 25, 2015		31.93	31.93	31.93	0	+0.25(+0.79%)
Nov 24, 2015	31.41	31.72	31.29	31.68	49,004	+0.12(+0.38%)
Nov 23, 2015		31.70		31.56	37,240	+0.21(+0.67%)
Nov 20, 2015	31.20	31.54	31.20	31.35	33,102	+0.22(+0.70%)
Nov 19, 2015	31.36	31.36	31.06	31.13	27,695	-0.26(-0.83%)
Nov 18, 2015	31.01	31.39	30.93	31.39	22,478	+0.40(+1.29%)
Nov 17, 2015	30.96	31.36	30.93	30.99	29,190	+0.07(+0.23%)
Nov 16, 2015	30.74	30.94	30.56	30.92	28,429	+0.31(+1.01%)
Nov 13, 2015	30.83	30.91	30.61	30.61	4,969	-0.35(-1.13%)
Nov 12, 2015	31.23	31.27	30.93	30.96	13,696	-0.50(-1.59%)
Nov 11, 2015	31.74	31.77	31.46	31.46	34,017	-0.26(-0.82%)
Nov 10, 2015	31.54	31.77	31.48	31.72	7,961	+0.05(+0.16%)
Nov 09, 2015	32.08	32.08	31.54	31.67	14,760	-0.54(-1.68%)
Nov 06, 2015	31.91	32.21	31.77	32.21	35,016	+0.36(+1.13%)
Nov 05, 2015	31.66	31.85	31.51	31.85	17,305	+0.32(+1.01%)
Nov 04, 2015	31.66	31.66	31.42	31.53	20,096	-0.06(-0.19%)
Nov 03, 2015	31.48	31.68	31.32	31.59	19,297	+0.10(+0.32%)
Nov 02, 2015	31.06	31.53	31.06	31.49	8,236	+0.58(+1.88%)
Oct 30, 2015	31.07	31.21	30.89	30.91	10,416	-0.15(-0.50%)
Oct 29, 2015	31.21	31.39	31.03	31.06	95,079	-0.43(-1.35%)
Oct 28, 2015	30.69	31.49	30.69	31.49	42,350	+0.79(+2.57%)
Oct 27, 2015	30.87	30.91	30.57	30.70	16,584	-0.21(-0.68%)
Oct 26, 2015	30.98	31.03	30.82	30.91	27,461	-0.07(-0.23%)
Oct 23, 2015	30.73	30.99	30.63	30.98	33,298	+0.48(+1.57%)
Oct 22, 2015	30.51	30.65	30.24	30.50	36,630	+0.19(+0.63%)
Oct 21, 2015	30.97	30.97	30.31	30.31	48,457	-0.48(-1.56%)
Oct 20, 2015	30.93	30.93	30.61	30.79	9,915	-0.04(-0.13%)
Oct 19, 2015	30.52	30.93	30.51	30.83	73,013	+0.25(+0.82%)
Oct 16, 2015	30.59	30.68	30.33	30.58	34,535	+0.17(+0.56%)
Oct 15, 2015	29.90	30.42	29.80	30.41	25,307	+0.56(+1.86%)
Oct 14, 2015	30.00	30.14	29.85	29.85	9,159	-0.40(-1.31%)
Oct 13, 2015	30.63	30.81	30.25	30.25	30,731	-0.40(-1.31%)
Oct 12, 2015	30.55	30.69	30.45	30.65	24,121	+0.19(+0.64%)
Oct 09, 2015	30.49	30.55	30.40	30.46	24,889	+0.07(+0.22%)
Oct 08, 2015	30.11	30.39	30.11	30.39	415,871	+0.22(+0.73%)
Oct 07, 2015	29.87	30.19	29.74	30.17	9,366	+0.58(+1.96%)
Oct 06, 2015	30.00	30.10	29.45	29.59	51,716	-0.41(-1.37%)
Oct 05, 2015	29.78	30.05	29.78	30.00	67,066	+0.66(+2.25%)
Oct 02, 2015	28.74	29.34	28.42	29.34	43,439	+0.29(+1.00%)
Oct 01, 2015	29.12	29.13	28.80	29.05	169,122	-0.10(-0.34%)
Sep 30, 2015	28.94	29.15	28.79	29.15	13,362	+0.42(+1.48%)
Sep 29, 2015	28.89	29.06	28.62	28.73	128,688	-0.20(-0.71%)
Sep 28, 2015	29.95	29.95	28.81	28.93	59,514	-1.13(-3.76%)
Sep 25, 2015	30.44	30.51	29.95	30.06	9,599	-0.19(-0.63%)
Sep 24, 2015	30.26	30.26	29.91	30.25	8,525	-0.06(-0.21%)
Sep 23, 2015	30.32	30.49	30.23	30.31	8,394	+0.03(+0.11%)
Sep 22, 2015	30.39	30.48	30.18	30.28	15,345	-0.43(-1.41%)
Sep 21, 2015	30.98	31.20	30.63	30.71	27,726	+0.01(+0.04%)
Sep 18, 2015	30.70	31.03	30.61	30.70	8,608	-0.46(-1.48%)
Sep 17, 2015	31.06	31.50	31.06	31.16	9,341	+0.08(+0.26%)
Sep 16, 2015	30.83	31.08	30.77	31.08	20,545	+0.25(+0.81%)
Sep 15, 2015	30.53	30.94	30.53	30.83	31,667	+0.30(+0.98%)
Sep 14, 2015	30.68	30.68	30.48	30.53	11,437	-0.03(-0.10%)
Sep 11, 2015	30.17	30.56	30.17	30.56	15,611	+0.18(+0.59%)
Sep 10, 2015	30.25	30.50	30.25	30.38	15,752	+0.08(+0.26%)
Sep 09, 2015	30.80	30.80	30.30	30.30	12,331	-0.27(-0.88%)
Sep 08, 2015	30.27	30.61	30.14	30.57	16,197	+0.83(+2.79%)
Sep 04, 2015		29.74	29.74	29.74	0	-0.21(-0.71%)
Sep 03, 2015	29.99	30.30	29.95	29.95	35,394	+0.04(+0.15%)
Sep 02, 2015	29.77	29.91	29.49	29.91	23,986	+0.48(+1.63%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Market Action

MARKET NEWS