Indicators

Smallcap Core Alphadex Fund FT (NY: FYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.14	21.39	21.10	21.14	5,682	-0.21(-0.98%)
May 27, 2010	21.01	21.35	20.97	21.35	7,280	+0.81(+3.94%)
May 26, 2010	20.63	21.09	20.54	20.54	23,876	+0.02(+0.08%)
May 25, 2010	20.25	20.53	19.90	20.52	49,418	-0.08(-0.37%)
May 24, 2010	20.83	20.97	20.60	20.60	33,413	-0.27(-1.28%)
May 21, 2010	20.20	20.99	18.62	20.86	139,438	+0.26(+1.26%)
May 20, 2010	20.73	21.09	20.60	20.60	231,809	-1.15(-5.30%)
May 19, 2010	21.85	22.02	21.50	21.76	21,230	-0.20(-0.91%)
May 18, 2010	22.72	22.72	21.94	21.96	70,424	-0.43(-1.94%)
May 17, 2010	22.44	22.49	21.86	22.39	14,179	+0.18(+0.83%)
May 14, 2010	22.21	22.46	21.94	22.21	14,672	-0.39(-1.74%)
May 13, 2010	22.77	22.90	22.55	22.60	39,519	-0.21(-0.92%)
May 12, 2010	22.21	22.81	22.21	22.81	63,561	+0.68(+3.09%)
May 11, 2010	22.12	22.40	22.09	22.12	49,113	+0.33(+1.50%)
May 10, 2010	21.81	21.81	21.60	21.80	31,872	+0.88(+4.23%)
May 07, 2010	21.15	21.56	20.75	20.91	75,812	-18.89(-47.45%)
May 06, 2010	22.06	44.47	0.0001	39.80	154,245	+17.56(+78.95%)
May 05, 2010	22.30	22.42	22.22	22.24	18,112	-0.37(-1.63%)
May 04, 2010	22.66	22.77	22.50	22.61	40,787	-0.63(-2.73%)

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.