Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Core Alphadex Fund FT (NY: FYX )

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 (%)
Dec 31, 2010 25.51 25.51 25.21 25.22 29,224 -0.28(-1.09%)
Dec 30, 2010 25.56 25.60 25.49 25.49 25,391 -0.03(-0.10%)
Dec 29, 2010 25.61 25.61 25.48 25.52 26,118 +0.01(+0.03%)
Dec 28, 2010 25.74 25.74 25.45 25.51 15,471 -0.11(-0.43%)
Dec 27, 2010 25.44 25.65 25.39 25.62 22,716 +0.08(+0.30%)
Dec 23, 2010 25.51 25.61 25.51 25.54 20,116 +0.00(+0.00%)
Dec 22, 2010 25.71 25.71 25.50 25.54 33,528 -0.01(-0.03%)
Dec 21, 2010 25.52 25.59 25.44 25.55 59,848 +0.23(+0.92%)
Dec 20, 2010 25.41 25.49 25.27 25.32 17,805 +0.08(+0.30%)
Dec 17, 2010 25.20 25.25 24.95 25.24 35,704 +0.13(+0.53%)
Dec 16, 2010 24.87 25.11 24.82 25.11 54,667 +0.28(+1.11%)
Dec 15, 2010 24.95 25.11 24.81 24.83 34,779 -0.06(-0.24%)
Dec 14, 2010 25.03 25.03 24.87 24.89 14,633 +0.03(+0.10%)
Dec 13, 2010 25.07 25.13 24.87 24.87 17,850 -0.15(-0.60%)
Dec 10, 2010 24.82 25.03 24.70 25.02 56,980 +0.32(+1.29%)
Dec 09, 2010 24.87 24.87 24.61 24.70 15,629 +0.03(+0.14%)
Dec 08, 2010 24.72 24.83 24.63 24.67 52,186 -0.05(-0.20%)
Dec 07, 2010 24.82 24.88 24.70 24.72 34,194 +0.18(+0.72%)
Dec 06, 2010 24.41 24.57 24.30 24.54 73,068 +0.16(+0.65%)
Dec 03, 2010 24.19 24.39 24.04 24.38 105,460 +0.16(+0.66%)
Dec 02, 2010 24.01 24.25 24.01 24.22 101,339 +0.19(+0.80%)
Dec 01, 2010 24.05 24.11 23.95 24.03 125,049 +0.49(+2.10%)
Nov 30, 2010 23.42 23.68 23.35 23.54 88,597 -0.17(-0.71%)
Nov 29, 2010 23.60 23.77 23.30 23.70 42,505 -0.02(-0.07%)
Nov 26, 2010 23.72 23.81 23.68 23.72 12,521 -0.10(-0.42%)
Nov 24, 2010 23.51 23.82 23.82 23.82 71,469 +0.56(+2.41%)
Nov 23, 2010 23.21 23.29 23.05 23.26 45,819 -0.18(-0.78%)
Nov 22, 2010 23.34 23.48 23.12 23.45 16,132 +0.12(+0.50%)
Nov 19, 2010 23.27 23.38 23.09 23.33 36,339 +0.08(+0.32%)
Nov 18, 2010 23.17 23.35 23.10 23.25 10,679 +0.43(+1.87%)
Nov 17, 2010 22.84 22.87 22.75 22.83 30,890 +0.03(+0.15%)
Nov 16, 2010 22.99 23.00 22.60 22.79 45,036 -0.38(-1.66%)
Nov 15, 2010 23.31 23.39 23.18 23.18 39,061 -0.01(-0.04%)
Nov 12, 2010 23.40 23.47 23.14 23.19 23,092 -0.37(-1.58%)
Nov 11, 2010 23.45 23.67 23.40 23.56 33,651 -0.09(-0.36%)
Nov 10, 2010 23.53 23.65 23.22 23.65 29,373 +0.22(+0.96%)
Nov 09, 2010 23.83 23.83 23.31 23.42 87,966 -0.31(-1.30%)
Nov 08, 2010 23.68 23.76 23.50 23.73 57,014 +0.03(+0.11%)
Nov 05, 2010 23.77 23.86 23.60 23.70 84,086 +0.09(+0.39%)
Nov 04, 2010 23.49 23.61 23.37 23.61 88,347 +0.58(+2.50%)
Nov 03, 2010 23.05 23.08 22.84 23.04 133,909 +0.09(+0.40%)
Nov 02, 2010 22.66 22.98 22.60 22.94 302,535 +0.62(+2.78%)
Nov 01, 2010 22.79 22.84 22.32 22.32 5,870 -0.30(-1.33%)
Oct 29, 2010 22.48 22.66 22.48 22.63 9,183 +0.10(+0.45%)
Oct 28, 2010 23.17 23.17 22.39 22.53 20,124 -0.08(-0.33%)
Oct 27, 2010 22.70 22.70 22.41 22.60 10,793 -0.21(-0.92%)
Oct 25, 2010 22.85 23.04 22.75 22.81 28,714 +0.13(+0.59%)
Oct 22, 2010 22.58 22.68 22.53 22.68 9,366 +0.16(+0.71%)
Oct 21, 2010 22.75 22.81 22.16 22.52 10,569 -0.09(-0.41%)
Oct 20, 2010 22.52 22.66 22.51 22.61 7,277 +0.27(+1.20%)
Oct 19, 2010 22.59 22.81 22.25 22.34 6,578 -0.51(-2.24%)
Oct 18, 2010 22.72 22.86 22.72 22.85 8,925 +0.24(+1.08%)
Oct 15, 2010 22.85 22.95 22.54 22.61 12,455 -0.09(-0.40%)
Oct 14, 2010 22.65 22.77 22.50 22.70 11,753 +0.04(+0.18%)
Oct 13, 2010 22.49 22.77 22.38 22.66 29,688 +0.33(+1.46%)
Oct 12, 2010 22.19 22.39 21.99 22.33 10,773 -0.09(-0.41%)
Oct 11, 2010 22.27 22.43 22.22 22.43 6,592 +0.18(+0.83%)
Oct 08, 2010 22.24 22.35 21.86 22.24 16,785 +0.25(+1.14%)
Oct 07, 2010 21.96 22.07 21.82 21.99 26,459 +0.09(+0.42%)
Oct 06, 2010 22.09 22.09 21.88 21.90 5,182 -0.18(-0.80%)
Oct 05, 2010 21.72 22.10 21.52 22.07 27,734 +0.66(+3.08%)
Oct 04, 2010 21.68 21.68 21.31 21.41 83,956 -0.31(-1.42%)
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.