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 (%)
Sep 28, 2012 28.46 28.51 28.31 28.31 28,140 -0.27(-0.94%)
Sep 27, 2012 28.36 28.66 28.25 28.58 18,377 +0.35(+1.25%)
Sep 26, 2012 28.41 28.41 28.14 28.23 17,809 -0.16(-0.56%)
Sep 25, 2012 28.96 29.07 28.36 28.39 116,411 -0.40(-1.40%)
Sep 24, 2012 28.81 28.96 28.73 28.79 26,845 -0.10(-0.36%)
Sep 21, 2012 29.06 29.09 28.87 28.89 28,356 +0.11(+0.38%)
Sep 20, 2012 28.68 28.86 28.60 28.79 28,375 -0.17(-0.58%)
Sep 19, 2012 29.08 29.09 28.93 28.95 15,826 -0.13(-0.44%)
Sep 18, 2012 29.14 29.14 28.95 29.08 59,671 -0.03(-0.09%)
Sep 17, 2012 29.17 29.19 28.98 29.11 20,553 -0.19(-0.66%)
Sep 14, 2012 29.11 29.47 29.11 29.30 36,574 +0.34(+1.16%)
Sep 13, 2012 28.63 29.24 28.50 28.96 35,175 +0.37(+1.30%)
Sep 12, 2012 28.60 28.62 28.46 28.59 40,066 +0.07(+0.24%)
Sep 11, 2012 28.41 28.63 28.41 28.52 34,595 +0.15(+0.54%)
Sep 10, 2012 28.44 28.56 28.36 28.37 23,192 -0.08(-0.30%)
Sep 07, 2012 28.31 28.54 28.27 28.46 61,786 +0.21(+0.75%)
Sep 06, 2012 27.87 28.36 27.87 28.25 34,369 +0.57(+2.04%)
Sep 05, 2012 27.71 27.80 27.66 27.68 88,319 -0.03(-0.12%)
Sep 04, 2012 27.42 27.78 27.20 27.71 31,403 +0.23(+0.83%)
Aug 31, 2012 27.49 27.52 27.23 27.49 14,717 +0.14(+0.52%)
Aug 30, 2012 27.47 27.48 27.31 27.34 35,580 -0.28(-1.01%)
Aug 29, 2012 27.55 27.75 27.43 27.62 20,505 +0.30(+1.08%)
Aug 27, 2012 27.42 27.48 27.24 27.33 13,564 +0.03(+0.12%)
Aug 24, 2012 27.16 27.33 27.05 27.29 36,014 +0.04(+0.15%)
Aug 23, 2012 27.44 27.44 27.15 27.25 67,315 -0.22(-0.80%)
Aug 22, 2012 27.50 27.59 27.37 27.47 15,805 -0.11(-0.40%)
Aug 21, 2012 27.77 28.03 27.54 27.58 38,342 -0.03(-0.12%)
Aug 20, 2012 27.60 27.61 27.43 27.61 26,908 -0.07(-0.24%)
Aug 17, 2012 27.45 27.71 27.44 27.68 30,542 +0.25(+0.92%)
Aug 16, 2012 27.12 27.50 26.98 27.43 248,085 +0.28(+1.02%)
Aug 15, 2012 26.79 27.15 26.79 27.15 65,861 +0.30(+1.10%)
Aug 14, 2012 27.17 27.17 26.78 26.85 16,116 -0.09(-0.34%)
Aug 13, 2012 26.97 27.01 26.65 26.95 81,426 -0.10(-0.37%)
Aug 11, 2012 27.00 27.06 26.96 27.05 61,030 +0.00(+0.00%)
Aug 10, 2012 27.00 27.06 26.96 27.05 61,030 -0.05(-0.19%)
Aug 09, 2012 27.03 27.18 27.03 27.10 20,139 +0.10(+0.38%)
Aug 08, 2012 26.88 27.14 26.87 27.00 47,145 +0.07(+0.25%)
Aug 07, 2012 26.93 27.16 26.91 26.93 69,724 +0.20(+0.76%)
Aug 06, 2012 26.70 26.90 26.70 26.73 36,749 +0.23(+0.86%)
Aug 03, 2012 26.17 26.65 26.17 26.50 18,982 +0.72(+2.81%)
Aug 02, 2012 25.79 25.96 25.65 25.78 27,381 -0.09(-0.37%)
Aug 01, 2012 26.42 26.50 25.87 25.87 31,261 -0.46(-1.75%)
Jul 31, 2012 26.33 26.61 26.33 26.33 28,515 -0.08(-0.29%)
Jul 30, 2012 26.50 26.64 26.31 26.41 14,140 -0.09(-0.35%)
Jul 27, 2012 26.04 26.57 25.79 26.50 16,270 +0.70(+2.71%)
Jul 26, 2012 25.98 25.98 25.66 25.80 60,675 +0.25(+0.99%)
Jul 25, 2012 25.64 25.72 25.47 25.55 18,368 +0.09(+0.36%)
Jul 24, 2012 26.03 26.03 25.35 25.45 22,808 -0.44(-1.69%)
Jul 23, 2012 25.89 26.01 25.76 25.89 43,775 -0.52(-1.98%)
Jul 20, 2012 26.56 26.60 26.39 26.42 28,003 -0.32(-1.20%)
Jul 19, 2012 26.97 26.98 26.73 26.74 46,408 -0.09(-0.35%)
Jul 18, 2012 26.55 26.98 26.55 26.83 24,567 +0.24(+0.92%)
Jul 17, 2012 26.67 26.70 26.33 26.58 20,908 +0.03(+0.13%)
Jul 16, 2012 26.65 26.71 26.51 26.55 20,597 -0.19(-0.69%)
Jul 14, 2012 26.48 26.78 26.48 26.74 20,276 +0.00(+0.00%)
Jul 13, 2012 26.48 26.78 26.48 26.74 20,276 +0.42(+1.60%)
Jul 12, 2012 26.17 26.42 25.99 26.31 28,157 -0.08(-0.29%)
Jul 11, 2012 26.55 26.61 26.29 26.39 35,354 -0.13(-0.48%)
Jul 10, 2012 26.94 26.95 26.42 26.52 23,675 -0.29(-1.07%)
Jul 09, 2012 26.89 26.89 26.72 26.80 8,189 -0.08(-0.28%)
Jul 06, 2012 27.00 27.00 26.80 26.88 13,227 -0.34(-1.24%)
Jul 05, 2012 27.23 27.33 27.11 27.22 21,879 +0.01(+0.03%)
Jul 03, 2012 26.89 27.23 26.83 27.21 64,035 +0.35(+1.29%)
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.