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 (%)
Jul 31, 2012 19.55 19.70 19.55 19.70 618 +0.23(+1.18%)
Jul 30, 2012 19.47 19.47 19.47 19.47 114 -0.15(-0.78%)
Jul 27, 2012 19.49 19.64 19.39 19.62 1,720 +0.55(+2.90%)
Jul 26, 2012 19.52 19.52 19.07 19.07 4,509 +0.10(+0.50%)
Jul 25, 2012 18.97 18.97 18.97 18.97 136 +0.27(+1.46%)
Jul 24, 2012 19.17 19.17 18.70 18.70 3,698 -0.39(-2.04%)
Jul 23, 2012 18.96 19.09 18.96 19.09 314 -0.49(-2.49%)
Jul 19, 2012 19.58 19.58 19.58 0 -0.03(-0.17%)
Jul 17, 2012 19.61 19.61 19.61 0 +0.05(+0.24%)
Jul 16, 2012 19.49 19.62 19.49 19.56 786 +0.10(+0.54%)
Jul 12, 2012 19.46 19.46 19.46 0 +0.15(+0.79%)
Jul 11, 2012 19.52 19.52 19.31 19.31 7,711 -0.21(-1.07%)
Jul 10, 2012 19.70 19.70 19.46 19.52 12,687 -0.18(-0.92%)
Jul 09, 2012 19.76 19.76 19.70 19.70 821 -0.08(-0.39%)
Jul 06, 2012 19.77 19.77 19.77 19.77 1,300 -0.27(-1.34%)
Jul 05, 2012 19.94 20.09 19.94 20.04 1,696 +0.06(+0.31%)
Jul 03, 2012 19.96 19.98 19.96 19.98 1,657 +0.50(+2.55%)
Jun 29, 2012 19.48 19.48 19.48 0 +0.60(+3.20%)
Jun 28, 2012 18.73 18.89 18.73 18.88 6,297 -0.10(-0.50%)
Jun 27, 2012 19.01 19.05 18.97 18.97 5,462 +0.21(+1.12%)
Jun 26, 2012 18.71 18.80 18.70 18.76 4,556 -0.02(-0.11%)
Jun 25, 2012 18.76 18.78 18.74 18.78 1,258 -0.16(-0.85%)
Jun 22, 2012 18.98 19.09 18.87 18.94 85,878 -0.47(-2.41%)
Jun 20, 2012 19.41 19.41 19.41 19.41 0 -0.03(-0.15%)
Jun 19, 2012 19.51 19.54 19.44 19.44 6,381 +0.33(+1.75%)
Jun 18, 2012 19.03 19.11 19.03 19.11 891 -0.01(-0.06%)
Jun 15, 2012 18.95 19.12 18.95 19.12 5,089 +0.34(+1.79%)
Jun 14, 2012 18.78 18.78 18.78 18.78 175 -0.10(-0.51%)
Jun 13, 2012 18.99 18.99 18.88 18.88 2,055 +0.13(+0.71%)
Jun 12, 2012 18.90 18.90 18.74 18.74 1,730 -0.21(-1.12%)
Jun 11, 2012 18.99 18.99 18.95 18.95 262 -0.17(-0.87%)
Jun 08, 2012 18.89 19.12 18.73 19.12 8,049 +0.28(+1.47%)
Jun 07, 2012 19.02 19.02 18.84 18.84 966 -0.10(-0.53%)
Jun 06, 2012 18.94 18.94 18.94 18.94 422 +0.45(+2.42%)
Jun 05, 2012 18.38 18.51 18.30 18.50 1,133 +0.26(+1.41%)
Jun 04, 2012 18.11 18.24 17.98 18.24 3,900 -0.42(-2.25%)
Jun 02, 2012 18.66 18.66 18.66 18.66 524 +0.00(+0.00%)
Jun 01, 2012 18.66 18.66 18.66 18.66 524 -0.46(-2.42%)
May 30, 2012 19.12 19.12 19.12 19.12 0 -0.34(-1.73%)
May 29, 2012 19.23 19.46 19.23 19.46 779 +0.26(+1.34%)
May 25, 2012 19.21 19.21 19.20 19.20 417 +0.00(+0.00%)
May 24, 2012 19.19 19.58 19.11 19.20 40,125 +0.08(+0.44%)
May 23, 2012 18.91 19.12 18.90 19.12 2,095 -0.05(-0.29%)
May 22, 2012 19.26 19.26 19.17 19.17 1,101 +0.02(+0.10%)
May 21, 2012 18.80 19.15 18.73 19.15 5,923 +0.46(+2.45%)
May 18, 2012 18.52 18.99 18.52 18.70 5,186 -0.25(-1.31%)
May 17, 2012 19.41 19.41 18.93 18.94 6,595 -0.54(-2.79%)
May 16, 2012 19.57 19.61 19.49 19.49 1,001 -0.17(-0.87%)
May 14, 2012 19.66 19.66 19.66 0 -0.16(-0.82%)
May 11, 2012 19.86 19.86 19.82 19.82 713 -0.05(-0.24%)
May 10, 2012 19.77 19.87 19.77 19.87 6,023 +0.21(+1.06%)
May 09, 2012 19.06 19.74 19.06 19.66 951 -0.28(-1.38%)
May 07, 2012 19.94 19.94 19.94 19.94 0 +0.05(+0.24%)
May 04, 2012 20.00 20.00 19.82 19.89 9,582 -0.36(-1.79%)
May 03, 2012 20.92 20.92 20.25 20.25 891 -0.32(-1.58%)
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.