Indicators

Largecap Value Alphadex Fund FT (NY: FTA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.22	15.29	15.16	15.29	24,048	+0.05(+0.32%)
Nov 27, 2009	15.17	15.33	15.17	15.24	12,820	-0.26(-1.67%)
Nov 25, 2009	15.38	15.51	15.38	15.50	10,262	+0.17(+1.10%)
Nov 24, 2009	15.33	15.36	15.22	15.33	7,812	+0.01(+0.05%)
Nov 23, 2009	15.31	15.46	15.31	15.32	16,014	+0.14(+0.92%)
Nov 20, 2009	15.13	15.18	15.09	15.18	12,070	+0.03(+0.18%)
Nov 19, 2009	15.29	15.29	15.12	15.15	18,900	-0.24(-1.55%)
Nov 18, 2009	15.40	15.48	15.34	15.39	18,561	-0.03(-0.18%)
Nov 17, 2009	15.41	15.43	15.33	15.42	24,133	-0.06(-0.36%)
Nov 16, 2009	15.40	15.50	15.40	15.48	4,538	+0.21(+1.40%)
Nov 13, 2009	15.13	15.26	15.13	15.26	7,610	+0.16(+1.05%)
Nov 12, 2009	15.29	15.37	15.10	15.10	147,782	-0.16(-1.05%)
Nov 11, 2009	15.26	15.31	15.22	15.27	28,122	+0.05(+0.32%)
Nov 10, 2009	15.25	15.25	15.16	15.22	47,277	-0.01(-0.09%)
Nov 09, 2009	15.09	15.23	15.09	15.23	19,177	+0.34(+2.30%)
Nov 06, 2009	14.87	14.89	14.83	14.89	1,692	+0.01(+0.09%)
Nov 05, 2009	14.78	14.87	14.78	14.87	84,125	+0.29(+2.02%)
Nov 04, 2009	14.69	14.74	14.58	14.58	3,535	+0.07(+0.48%)
Nov 03, 2009	14.49	14.54	14.42	14.51	86,113	+0.16(+1.09%)

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.