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 (%)
Apr 30, 2009 15.32 15.47 15.14 15.14 2,489 -0.02(-0.11%)
Apr 29, 2009 14.68 15.27 14.68 15.16 7,674 +0.65(+4.49%)
Apr 28, 2009 14.29 14.66 14.29 14.51 35,933 +0.14(+0.99%)
Apr 27, 2009 14.31 14.54 14.31 14.37 2,381 -0.34(-2.30%)
Apr 24, 2009 14.31 14.75 14.31 14.71 11,190 +0.51(+3.56%)
Apr 23, 2009 14.38 14.42 14.14 14.20 6,677 -0.32(-2.19%)
Apr 22, 2009 14.55 14.55 14.52 14.52 1,882 +0.46(+3.27%)
Apr 21, 2009 13.55 14.06 13.55 14.06 3,832 +0.39(+2.87%)
Apr 20, 2009 13.67 14.48 13.67 13.67 212 -0.81(-5.59%)
Apr 17, 2009 14.18 14.48 14.18 14.48 300 +0.27(+1.94%)
Apr 16, 2009 13.85 14.28 13.85 14.20 1,681 +0.63(+4.62%)
Apr 15, 2009 13.42 13.63 13.42 13.57 13,988 -0.08(-0.61%)
Apr 14, 2009 13.63 13.74 13.51 13.66 5,259 -0.12(-0.85%)
Apr 13, 2009 14.54 14.54 13.66 13.78 3,097 -0.05(-0.36%)
Apr 09, 2009 13.50 13.83 13.32 13.83 6,896 +1.11(+8.73%)
Apr 08, 2009 12.80 12.91 12.72 12.72 3,240 -0.11(-0.85%)
Apr 07, 2009 13.03 13.03 12.73 12.82 4,082 -0.22(-1.69%)
Apr 06, 2009 13.07 13.07 13.04 13.04 1,137 -0.20(-1.49%)
Apr 03, 2009 13.12 13.33 13.11 13.24 9,928 -0.03(-0.25%)
Apr 02, 2009 12.91 13.32 12.91 13.27 2,352 +0.74(+5.93%)
Apr 01, 2009 12.13 12.53 12.13 12.53 2,465 +0.01(+0.07%)
Mar 31, 2009 12.28 12.52 12.28 12.52 6,860 +0.33(+2.67%)
Mar 30, 2009 12.12 12.20 11.94 12.20 7,355 -0.72(-5.56%)
Mar 26, 2009 12.67 12.92 12.61 12.92 5,493 +0.68(+5.53%)
Mar 25, 2009 12.60 12.60 12.24 12.24 2,951 -0.08(-0.61%)
Mar 24, 2009 12.33 12.35 12.31 12.31 2,624 -0.22(-1.73%)
Mar 23, 2009 12.12 12.53 12.12 12.53 3,533 +1.29(+11.52%)
Mar 17, 2009 11.14 11.24 11.14 11.24 598 -0.12(-1.03%)
Mar 16, 2009 11.35 11.35 11.35 11.35 137 +0.22(+1.95%)
Mar 13, 2009 11.14 11.17 11.14 11.14 0 +0.01(+0.08%)
Mar 12, 2009 11.13 11.13 11.13 11.13 119 +0.59(+5.62%)
Mar 11, 2009 10.61 10.61 10.54 10.54 2,994 +0.71(+7.22%)
Mar 10, 2009 9.826 9.826 9.826 0 +0.00(+0.00%)
Mar 09, 2009 10.09 10.09 9.826 9.826 4,079 -0.22(-2.16%)
Mar 06, 2009 10.16 10.16 9.835 10.04 0 -0.10(-0.99%)
Mar 05, 2009 10.42 10.46 10.14 10.14 2,383 -0.34(-3.27%)
Mar 04, 2009 10.49 10.49 10.49 10.49 167 -0.66(-5.92%)
Feb 27, 2009 11.15 11.15 11.15 0 -0.07(-0.60%)
Feb 26, 2009 11.21 11.21 11.21 11.21 434 -0.29(-2.54%)
Feb 25, 2009 11.26 11.50 11.26 11.50 1,161 -0.14(-1.17%)
Feb 24, 2009 11.47 11.64 11.47 11.64 1,676 +0.27(+2.37%)
Feb 23, 2009 11.45 11.45 11.36 11.37 17,799 -0.31(-2.64%)
Feb 21, 2009 11.69 11.71 11.68 11.68 0 +0.00(+0.00%)
Feb 20, 2009 11.69 11.71 11.68 11.68 8,945 -0.30(-2.51%)
Feb 19, 2009 12.11 12.11 11.98 11.98 2,209 -0.33(-2.71%)
Feb 18, 2009 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 17, 2009 12.30 12.31 12.30 12.31 812 -0.08(-0.67%)
Feb 13, 2009 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 12, 2009 12.49 12.49 12.31 12.40 1,894 -0.18(-1.46%)
Feb 11, 2009 12.68 12.68 12.58 12.58 1,593 -0.06(-0.46%)
Feb 10, 2009 13.12 13.12 12.64 12.64 16,445 -0.58(-4.36%)
Feb 09, 2009 13.28 13.28 13.22 13.22 851 -0.17(-1.25%)
Feb 06, 2009 12.87 13.38 12.87 13.38 1,274 +0.49(+3.82%)
Feb 05, 2009 12.73 12.97 12.73 12.89 1,330 +0.21(+1.65%)
Feb 04, 2009 12.94 12.95 12.68 12.68 3,969 +0.03(+0.26%)
Feb 03, 2009 12.72 12.72 12.65 12.65 2,358 +0.12(+0.93%)
Feb 02, 2009 12.59 12.59 12.53 12.53 604 -0.03(-0.20%)
Jan 30, 2009 12.68 12.68 12.56 12.56 0 -0.36(-2.78%)
Jan 29, 2009 13.07 13.07 12.89 12.92 2,082 -0.46(-3.43%)
Jan 28, 2009 13.39 13.39 13.37 13.37 1,197 +0.43(+3.34%)
Jan 27, 2009 12.90 12.94 12.90 12.94 462 +0.22(+1.72%)
Jan 26, 2009 12.72 12.72 12.72 12.72 368 +0.20(+1.60%)
Jan 24, 2009 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jan 23, 2009 12.52 12.52 12.52 12.52 682 -0.13(-1.06%)
Jan 22, 2009 12.71 12.71 12.66 12.66 512 +0.14(+1.13%)
Jan 21, 2009 12.51 12.51 12.51 12.51 397 -0.05(-0.40%)
Jan 20, 2009 12.76 12.76 12.56 12.56 3,368 -0.70(-5.29%)
Jan 16, 2009 13.37 13.37 13.17 13.27 479 +0.07(+0.51%)
Jan 15, 2009 12.69 13.20 12.69 13.20 8,099 +0.24(+1.87%)
Jan 14, 2009 13.09 13.09 12.96 12.96 2,911 -0.62(-4.55%)
Jan 13, 2009 13.73 13.73 13.57 13.57 948 -0.02(-0.12%)
Jan 12, 2009 13.82 13.82 13.56 13.59 2,856 -0.58(-4.08%)
Jan 10, 2009 14.43 14.43 14.17 14.17 0 +0.00(+0.00%)
Jan 09, 2009 14.43 14.43 14.17 14.17 705 -0.49(-3.35%)
Jan 08, 2009 14.43 14.66 14.43 14.66 1,935 +0.23(+1.58%)
Jan 07, 2009 14.72 14.72 14.38 14.43 2,068 -0.60(-3.97%)
Jan 06, 2009 14.94 15.14 14.86 15.03 2,237 +0.36(+2.47%)
Jan 05, 2009 14.67 14.67 14.67 14.67 241 -0.11(-0.76%)
Jan 02, 2009 14.63 14.78 14.63 14.78 0 +0.26(+1.79%)
Jan 01, 2009 14.11 14.52 14.11 14.52 0 +0.00(+0.00%)
Dec 31, 2008 14.11 14.52 14.11 14.52 3,956 +0.45(+3.20%)
Dec 30, 2008 13.88 14.07 13.83 14.07 1,078 +0.50(+3.69%)
Dec 29, 2008 13.69 13.69 13.45 13.57 13,091 -0.12(-0.85%)
Dec 26, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 24, 2008 13.53 13.68 13.53 13.68 2,097 +0.03(+0.18%)
Dec 23, 2008 13.99 14.07 13.57 13.66 24,626 +0.21(+1.56%)
Dec 22, 2008 14.10 14.10 13.45 13.45 2,720 -0.86(-6.02%)
Dec 20, 2008 14.27 14.31 14.27 14.31 0 +0.00(+0.00%)
Dec 19, 2008 14.27 14.31 14.27 14.31 789 +0.39(+2.82%)
Dec 18, 2008 14.07 14.20 13.92 13.92 913 -0.21(-1.48%)
Dec 17, 2008 13.75 14.18 13.75 14.13 4,494 +0.13(+0.89%)
Dec 16, 2008 13.37 14.00 13.37 14.00 11,214 +0.85(+6.44%)
Dec 15, 2008 13.24 13.24 13.15 13.15 1,185 -0.30(-2.26%)
Dec 13, 2008 13.19 13.46 13.19 13.46 0 +0.00(+0.00%)
Dec 12, 2008 13.19 13.46 13.19 13.46 2,048 -0.15(-1.10%)
Dec 11, 2008 13.61 13.61 13.61 13.61 119 -0.08(-0.55%)
Dec 10, 2008 13.92 13.92 13.68 13.68 2,557 +0.31(+2.31%)
Dec 09, 2008 14.01 14.05 13.37 13.37 2,156 -0.57(-4.07%)
Dec 08, 2008 14.97 14.97 13.75 13.94 2,407 +0.83(+6.30%)
Dec 06, 2008 12.66 13.12 12.66 13.12 0 +0.00(+0.00%)
Dec 05, 2008 12.66 13.12 12.66 13.12 5,749 +0.37(+2.88%)
Dec 04, 2008 12.71 12.75 12.68 12.75 7,408 +0.14(+1.13%)
Dec 03, 2008 12.66 12.92 12.61 12.61 2,036 +0.57(+4.72%)
Dec 02, 2008 12.04 12.04 12.04 0 +0.00(+0.00%)
Dec 01, 2008 13.18 13.23 12.04 12.04 23,462 -1.59(-11.64%)
Nov 28, 2008 13.17 13.63 13.17 13.63 12,979 +0.18(+1.37%)
Nov 26, 2008 12.25 13.44 12.25 13.44 59,865 +1.08(+8.71%)
Nov 25, 2008 12.36 12.36 12.33 12.36 9,252 +0.12(+0.95%)
Nov 24, 2008 11.81 12.25 11.81 12.25 6,108 +0.90(+7.95%)
Nov 21, 2008 11.38 11.38 10.73 11.35 11,474 +0.08(+0.74%)
Nov 20, 2008 11.93 11.93 11.26 11.26 5,816 -0.82(-6.81%)
Nov 19, 2008 12.84 12.89 12.08 12.09 4,047 -0.75(-5.82%)
Nov 18, 2008 13.05 13.05 12.83 12.83 971 -0.38(-2.84%)
Nov 17, 2008 13.13 13.42 13.01 13.21 10,301 -0.64(-4.64%)
Nov 14, 2008 13.57 13.88 13.46 13.85 3,202 +0.03(+0.18%)
Nov 13, 2008 13.22 13.83 12.69 13.83 16,210 +0.54(+4.09%)
Nov 12, 2008 14.03 14.03 13.28 13.28 4,918 -0.82(-5.79%)
Nov 11, 2008 14.08 14.38 14.08 14.10 1,257 -0.40(-2.76%)
Nov 10, 2008 15.00 15.00 14.49 14.50 479 -0.20(-1.37%)
Nov 07, 2008 14.75 14.75 14.70 14.70 583 -0.06(-0.40%)
Nov 06, 2008 14.81 14.86 14.75 14.76 1,437 -0.36(-2.38%)
Nov 05, 2008 15.31 15.61 15.12 15.12 810 -0.66(-4.17%)
Nov 04, 2008 16.03 16.03 15.78 15.78 2,867 +0.08(+0.48%)
Nov 03, 2008 15.85 15.96 15.70 15.70 9,866 +0.30(+1.95%)
Oct 31, 2008 15.32 15.41 15.32 15.40 1,642 +0.77(+5.25%)
Oct 30, 2008 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 29, 2008 14.03 15.11 14.03 14.64 20,569 +1.80(+13.98%)
Oct 28, 2008 12.85 12.90 12.67 12.84 84,260 -1.10(-7.87%)
Oct 24, 2008 13.94 13.94 13.94 0 +0.00(+0.00%)
Oct 23, 2008 14.33 14.62 13.67 13.94 4,479 -0.67(-4.61%)
Oct 22, 2008 14.91 14.91 14.61 14.61 1,557 -0.96(-6.17%)
Oct 21, 2008 15.45 15.64 15.45 15.57 2,994 -0.24(-1.53%)
Oct 20, 2008 15.59 15.81 15.59 15.81 1,197 +0.28(+1.83%)
Oct 17, 2008 15.80 16.09 15.25 15.53 12,744 +0.19(+1.23%)
Oct 16, 2008 14.82 15.34 14.60 15.34 2,096 -0.15(-0.95%)
Oct 15, 2008 16.87 16.87 15.49 15.49 1,724 -0.73(-4.53%)
Oct 14, 2008 17.06 17.09 16.22 16.22 15,589 +0.32(+2.01%)
Oct 13, 2008 15.85 15.90 15.85 15.90 1,353 +0.56(+3.63%)
Oct 10, 2008 14.15 15.34 13.89 15.34 7,347 +0.14(+0.93%)
Oct 09, 2008 16.17 16.17 14.73 15.20 15,873 -1.64(-9.72%)
Oct 08, 2008 15.73 16.84 15.64 16.84 7,417 +0.13(+0.75%)
Oct 07, 2008 18.88 18.88 16.71 16.71 63,905 -1.16(-6.49%)
Oct 06, 2008 17.90 17.90 17.06 17.87 13,155 -0.45(-2.46%)
Oct 04, 2008 18.35 19.24 18.32 18.33 0 +0.00(+0.00%)
Oct 03, 2008 18.35 19.24 18.32 18.33 7,941 -0.54(-2.88%)
Oct 02, 2008 20.73 20.73 18.87 18.87 2,403 -1.07(-5.38%)
Oct 01, 2008 20.77 20.77 19.71 19.94 4,528 +0.29(+1.46%)
Sep 30, 2008 20.80 20.80 19.65 19.65 718 +0.39(+2.04%)
Sep 29, 2008 20.20 20.20 15.99 19.26 2,903 -1.44(-6.98%)
Sep 27, 2008 20.18 20.71 20.18 20.70 0 +0.00(+0.00%)
Sep 26, 2008 20.18 20.71 20.18 20.70 0 -0.13(-0.64%)
Sep 25, 2008 20.96 20.96 20.84 20.84 2,035 -0.03(-0.16%)
Sep 24, 2008 20.99 20.99 20.83 20.87 4,192 -0.18(-0.87%)
Sep 23, 2008 21.44 21.46 21.06 21.06 6,822 -0.40(-1.87%)
Sep 22, 2008 21.90 21.90 21.46 21.46 598 -0.78(-3.49%)
Sep 19, 2008 22.49 22.49 22.07 22.23 0 +0.91(+4.27%)
Sep 18, 2008 20.63 21.42 20.13 21.32 24,587 +1.16(+5.76%)
Sep 17, 2008 20.15 20.22 20.15 20.16 1,820 -0.82(-3.90%)
Sep 16, 2008 19.94 20.98 19.94 20.98 11,073 +0.42(+2.03%)
Sep 15, 2008 20.90 20.99 20.56 20.56 2,582 -0.58(-2.76%)
Sep 12, 2008 20.97 21.30 20.97 21.15 7,905 -0.17(-0.78%)
Sep 11, 2008 21.16 21.36 21.06 21.31 27,082 +0.14(+0.67%)
Sep 10, 2008 21.06 21.33 21.06 21.17 3,198 +0.14(+0.67%)
Sep 09, 2008 21.66 21.67 21.03 21.03 20,242 -0.58(-2.70%)
Sep 08, 2008 22.52 22.52 21.40 21.61 3,611 +0.48(+2.29%)
Sep 06, 2008 20.81 21.14 20.67 21.13 0 +0.00(+0.00%)
Sep 05, 2008 20.81 21.14 20.67 21.13 0 -0.02(-0.08%)
Sep 04, 2008 21.52 21.52 21.15 21.15 2,940 -0.51(-2.35%)
Sep 03, 2008 21.50 21.93 21.50 21.66 15,682 +0.08(+0.39%)
Sep 02, 2008 22.03 22.10 21.52 21.57 23,550 +0.03(+0.15%)
Aug 30, 2008 21.64 21.66 21.49 21.54 0 +0.00(+0.00%)
Aug 29, 2008 21.64 21.66 21.49 21.54 12,516 -0.24(-1.11%)
Aug 28, 2008 21.46 21.78 21.46 21.78 3,641 +0.45(+2.11%)
Aug 27, 2008 21.28 21.43 21.28 21.33 17,845 +0.23(+1.11%)
Aug 26, 2008 21.03 21.18 21.03 21.10 22,159 +0.04(+0.20%)
Aug 25, 2008 22.20 22.20 21.01 21.06 4,846 -0.51(-2.36%)
Aug 23, 2008 21.48 21.56 21.48 21.56 0 +0.00(+0.00%)
Aug 22, 2008 21.48 21.56 21.48 21.56 1,078 +0.44(+2.09%)
Aug 21, 2008 21.26 21.38 21.12 21.12 4,437 -0.24(-1.13%)
Aug 20, 2008 21.41 21.46 21.28 21.36 5,282 -0.06(-0.27%)
Aug 19, 2008 21.56 21.56 21.42 21.42 2,874 -0.32(-1.46%)
Aug 18, 2008 22.09 22.19 21.66 21.74 13,626 -0.42(-1.88%)
Aug 16, 2008 22.78 22.78 22.02 22.16 0 +0.00(+0.00%)
Aug 15, 2008 22.78 22.78 22.02 22.16 0 +0.05(+0.23%)
Aug 14, 2008 21.92 22.22 21.92 22.11 2,639 +0.18(+0.80%)
Aug 13, 2008 21.95 21.97 21.70 21.93 1,141 +0.02(+0.08%)
Aug 12, 2008 22.00 22.10 21.88 21.91 10,230 -0.19(-0.88%)
Aug 11, 2008 21.61 22.36 21.61 22.11 15,703 +0.69(+3.24%)
Aug 08, 2008 21.38 21.41 21.38 21.41 2,874 +0.20(+0.94%)
Aug 07, 2008 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Aug 06, 2008 21.21 21.21 21.21 21.21 239 +0.34(+1.64%)
Aug 05, 2008 20.82 20.89 20.81 20.87 13,774 +0.61(+3.01%)
Aug 04, 2008 20.30 20.30 20.26 20.26 718 -0.57(-2.73%)
Aug 01, 2008 20.83 20.83 20.83 20.83 119 +0.01(+0.04%)
Jul 31, 2008 20.83 20.83 20.82 20.82 435 -0.02(-0.12%)
Jul 30, 2008 20.85 20.87 20.83 20.85 19,123 +0.23(+1.13%)
Jul 29, 2008 20.61 20.61 20.61 20.61 3,583 +0.45(+2.22%)
Jul 28, 2008 20.28 20.28 20.17 20.17 759 -0.39(-1.89%)
Jul 25, 2008 20.58 20.64 20.46 20.55 7,304 +0.02(+0.08%)
Jul 24, 2008 20.69 20.75 20.54 20.54 10,742 -0.28(-1.32%)
Jul 23, 2008 20.75 20.81 20.75 20.81 1,509 +0.29(+1.42%)
Jul 22, 2008 20.40 20.52 20.38 20.52 4,209 +0.55(+2.73%)
Jul 21, 2008 20.08 20.08 19.98 19.98 658 +0.03(+0.15%)
Jul 18, 2008 20.03 20.03 19.89 19.95 3,467 +0.00(+0.00%)
Jul 17, 2008 19.59 19.95 19.59 19.95 365 +0.45(+2.29%)
Jul 16, 2008 18.98 19.50 18.98 19.50 4,312 +0.39(+2.04%)
Jul 15, 2008 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Jul 14, 2008 19.13 19.14 19.04 19.11 598 -0.12(-0.61%)
Jul 11, 2008 18.95 19.23 18.92 19.23 3,968 +0.16(+0.83%)
Jul 10, 2008 19.07 19.29 19.07 19.07 5,030 -0.44(-2.27%)
Jul 09, 2008 19.51 19.51 19.51 19.51 183 +0.05(+0.26%)
Jul 08, 2008 19.09 19.46 19.00 19.46 21,428 +0.42(+2.19%)
Jul 07, 2008 19.04 19.04 19.04 19.04 479 -0.15(-0.78%)
Jul 04, 2008 19.19 19.19 19.19 19.19 1,149 +0.00(+0.00%)
Jul 03, 2008 19.19 19.19 19.19 19.19 1,149 -0.43(-2.17%)
Jul 02, 2008 20.10 20.10 19.62 19.62 11,752 -0.28(-1.38%)
Jul 01, 2008 19.64 19.89 19.59 19.89 20,031 -0.08(-0.38%)
Jun 30, 2008 20.65 20.65 19.97 19.97 7,390 -0.05(-0.25%)
Jun 27, 2008 20.10 20.14 19.99 20.02 1,797 -0.15(-0.75%)
Jun 26, 2008 20.40 20.40 20.17 20.17 562 -0.28(-1.39%)
Jun 25, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jun 24, 2008 20.45 20.45 20.45 20.45 479 -0.31(-1.49%)
Jun 23, 2008 21.03 21.03 20.76 20.76 539 -0.21(-1.00%)
Jun 20, 2008 21.20 21.20 20.84 20.97 4,312 -0.18(-0.83%)
Jun 19, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Jun 18, 2008 21.21 21.21 21.15 21.15 257 -0.23(-1.09%)
Jun 17, 2008 21.40 21.40 21.38 21.38 1,676 +0.18(+0.83%)
Jun 16, 2008 21.21 21.21 21.21 21.21 119 +0.10(+0.47%)
Jun 13, 2008 21.13 21.13 21.11 21.11 341 +0.20(+0.96%)
Jun 12, 2008 21.15 21.15 20.91 20.91 1,197 +0.07(+0.32%)
Jun 11, 2008 21.10 21.10 20.84 20.84 1,800 -0.47(-2.19%)
Jun 10, 2008 21.30 21.39 21.21 21.31 3,425 +0.01(+0.04%)
Jun 09, 2008 21.42 21.43 21.21 21.30 3,593 -0.23(-1.05%)
Jun 06, 2008 21.72 21.72 21.52 21.52 2,358 -0.58(-2.64%)
Jun 05, 2008 21.75 22.12 21.75 22.11 10,780 +0.61(+2.84%)
Jun 04, 2008 21.50 21.50 21.50 21.50 1,317 +0.18(+0.86%)
Jun 03, 2008 21.66 21.70 21.31 21.31 6,935 -0.08(-0.35%)
Jun 02, 2008 21.40 21.40 21.26 21.39 7,420 -0.34(-1.58%)
May 30, 2008 21.65 21.73 21.63 21.73 9,238 +0.00(+0.00%)
May 29, 2008 21.46 21.79 21.46 21.73 2,038 +0.39(+1.84%)
May 28, 2008 21.35 21.35 21.34 21.34 595 +0.29(+1.39%)
May 27, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
May 26, 2008 20.91 21.05 20.91 21.05 0 +0.00(+0.00%)
May 23, 2008 20.91 21.05 20.91 21.05 5,342 -0.14(-0.67%)
May 22, 2008 21.21 21.37 21.19 21.19 25,560 +0.13(+0.59%)
May 21, 2008 21.49 21.49 21.01 21.06 11,738 -0.28(-1.29%)
May 20, 2008 21.34 21.34 21.18 21.34 11,515 -0.21(-0.97%)
May 19, 2008 21.57 21.57 21.53 21.55 958 +0.02(+0.08%)
May 16, 2008 21.72 21.72 21.49 21.53 5,009 -0.08(-0.35%)
May 15, 2008 21.57 21.61 21.57 21.61 6,689 -0.03(-0.15%)
May 14, 2008 21.61 21.66 21.58 21.64 3,473 +0.23(+1.05%)
May 13, 2008 21.23 21.41 21.23 21.41 359 +0.41(+1.95%)
May 12, 2008 21.01 21.01 21.01 21.01 598 +0.12(+0.56%)
May 09, 2008 20.89 20.89 20.89 20.89 958 +0.06(+0.28%)
May 08, 2008 21.81 21.81 20.75 20.83 9,983 -0.05(-0.24%)
May 07, 2008 20.88 20.88 20.88 20.88 359 -0.26(-1.22%)
May 06, 2008 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
May 05, 2008 21.14 21.14 21.14 21.14 718 -0.08(-0.35%)
May 02, 2008 21.35 21.36 21.21 21.21 9,969 -0.08(-0.36%)
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.