Skip to main content
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 (%)
Feb 28, 2013 21.76 21.88 21.73 21.84 4,551 +0.08(+0.35%)
Feb 27, 2013 21.78 21.79 21.77 21.77 1,431 +0.32(+1.51%)
Feb 26, 2013 21.28 21.44 21.28 21.44 791 -0.20(-0.92%)
Feb 22, 2013 21.59 21.68 21.59 21.64 477 +0.11(+0.53%)
Feb 21, 2013 21.71 21.71 21.35 21.53 2,507 -0.27(-1.22%)
Feb 20, 2013 22.24 22.24 21.79 21.79 3,608 -0.39(-1.78%)
Feb 19, 2013 22.19 22.19 22.19 22.19 314 +0.07(+0.32%)
Feb 15, 2013 22.15 22.15 22.11 22.12 1,846 -0.05(-0.21%)
Feb 14, 2013 22.16 22.17 22.16 22.17 662 +0.17(+0.76%)
Feb 13, 2013 22.06 22.08 21.95 22.00 28,324 -0.03(-0.14%)
Feb 12, 2013 21.88 22.03 21.84 22.03 8,368 +0.26(+1.21%)
Feb 11, 2013 21.72 21.88 21.71 21.77 10,089 -0.12(-0.53%)
Feb 08, 2013 21.90 21.95 21.89 21.89 862 +0.11(+0.52%)
Feb 07, 2013 21.81 21.81 21.77 21.77 1,046 -0.03(-0.14%)
Feb 06, 2013 21.78 21.80 21.61 21.80 2,666 +0.26(+1.19%)
Feb 04, 2013 21.68 21.73 21.16 21.55 2,862 -0.28(-1.27%)
Feb 01, 2013 21.89 21.89 21.82 21.82 770 +0.20(+0.93%)
Jan 31, 2013 21.64 21.65 21.54 21.62 1,297 +0.14(+0.67%)
Jan 30, 2013 21.75 21.75 21.48 21.48 2,496 -0.26(-1.18%)
Jan 29, 2013 21.77 21.80 21.72 21.74 6,523 -0.05(-0.21%)
Jan 28, 2013 21.81 21.82 21.78 21.78 11,437 -0.06(-0.27%)
Jan 25, 2013 21.72 21.84 21.72 21.84 3,053 +0.15(+0.70%)
Jan 24, 2013 21.60 21.69 21.60 21.69 427 +0.23(+1.07%)
Jan 23, 2013 21.53 21.53 21.46 21.46 2,566 -0.03(-0.16%)
Jan 22, 2013 21.39 21.53 21.37 21.49 1,650 +0.14(+0.65%)
Jan 18, 2013 21.30 21.36 21.28 21.36 1,830 +0.01(+0.04%)
Jan 17, 2013 21.19 21.35 21.19 21.35 2,292 +0.27(+1.27%)
Jan 16, 2013 21.02 21.08 21.02 21.08 706 +0.00(+0.00%)
Jan 15, 2013 20.88 21.08 20.88 21.08 620 +0.07(+0.32%)
Jan 14, 2013 21.11 21.12 21.01 21.01 778 -0.07(-0.32%)
Jan 12, 2013 20.95 21.08 20.95 21.08 2,617 +0.00(+0.00%)
Jan 11, 2013 20.95 21.08 20.95 21.08 2,617 +0.07(+0.33%)
Jan 10, 2013 20.97 21.04 20.97 21.01 760 -0.02(-0.10%)
Jan 09, 2013 21.01 21.03 21.01 21.03 524 +0.16(+0.78%)
Jan 08, 2013 21.11 21.11 20.78 20.87 1,055 -0.01(-0.05%)
Jan 07, 2013 20.77 20.91 20.77 20.88 3,081 -0.11(-0.54%)
Jan 04, 2013 20.99 20.99 20.99 20.99 115 +0.17(+0.82%)
Jan 03, 2013 20.71 20.95 20.71 20.82 3,021 -0.01(-0.04%)
Jan 02, 2013 20.90 20.90 20.68 20.83 42,239 +0.52(+2.58%)
Dec 31, 2012 19.88 20.31 19.87 20.31 6,848 +0.22(+1.09%)
Dec 28, 2012 19.99 20.09 19.99 20.09 1,153 +0.15(+0.77%)
Dec 27, 2012 19.94 19.97 19.81 19.94 3,621 -0.10(-0.52%)
Dec 26, 2012 20.10 20.15 20.01 20.04 6,261 -0.20(-0.99%)
Dec 24, 2012 20.24 20.24 20.16 20.24 6,203 +0.08(+0.38%)
Dec 21, 2012 20.31 20.31 20.16 20.16 1,757 -0.30(-1.49%)
Dec 20, 2012 20.47 20.47 20.47 20.47 507 +0.16(+0.80%)
Dec 19, 2012 20.35 20.45 20.31 20.31 9,249 +0.06(+0.28%)
Dec 18, 2012 19.98 20.33 19.98 20.25 2,226 +0.28(+1.41%)
Dec 17, 2012 19.77 19.97 19.74 19.97 2,173 +0.25(+1.28%)
Dec 14, 2012 19.73 19.84 19.71 19.72 3,904 -0.12(-0.63%)
Dec 13, 2012 19.73 19.89 19.73 19.84 3,730 -0.18(-0.90%)
Dec 12, 2012 20.09 20.12 19.96 20.02 5,179 +0.06(+0.31%)
Dec 11, 2012 20.03 20.06 19.96 19.96 1,583 +0.06(+0.32%)
Dec 10, 2012 19.91 19.91 19.90 19.90 7,861 +0.13(+0.67%)
Dec 07, 2012 19.78 19.89 19.76 19.76 2,890 -0.03(-0.16%)
Dec 06, 2012 19.86 19.87 19.80 19.80 1,989 -0.12(-0.60%)
Dec 05, 2012 19.79 19.92 19.79 19.92 1,490 -0.07(-0.33%)
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.