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 (%)
Aug 31, 2011 17.60 17.60 17.27 17.42 2,678 -0.12(-0.71%)
Aug 30, 2011 17.26 17.55 17.25 17.54 28,570 +0.13(+0.77%)
Aug 29, 2011 17.04 17.41 16.99 17.41 94,280 +0.79(+4.76%)
Aug 24, 2011 16.62 16.62 16.62 0 +0.19(+1.16%)
Aug 23, 2011 15.85 16.46 15.84 16.43 10,546 +0.57(+3.61%)
Aug 19, 2011 15.85 15.85 15.85 0 +0.02(+0.12%)
Aug 18, 2011 15.84 15.84 15.84 15.84 2,412 -0.94(-5.62%)
Aug 17, 2011 16.78 16.78 16.78 16.78 2,018 -0.08(-0.45%)
Aug 16, 2011 16.86 16.86 16.86 16.86 110 -0.25(-1.45%)
Aug 15, 2011 17.11 17.11 17.10 17.10 5,788 +0.28(+1.68%)
Aug 12, 2011 16.87 16.87 16.82 16.82 641 +0.47(+2.87%)
Aug 11, 2011 16.26 16.35 16.26 16.35 1,783 +0.41(+2.57%)
Aug 10, 2011 16.30 16.30 15.94 15.94 2,956 -0.64(-3.85%)
Aug 09, 2011 15.37 16.58 15.37 16.58 42,455 +0.92(+5.91%)
Aug 08, 2011 16.52 16.90 15.65 15.65 14,084 -1.52(-8.83%)
Aug 05, 2011 17.04 17.26 16.79 17.17 117,493 -0.26(-1.48%)
Aug 04, 2011 17.98 18.30 17.43 17.43 128,962 -0.98(-5.33%)
Aug 03, 2011 18.11 18.41 18.10 18.41 6,786 -0.38(-2.03%)
Aug 02, 2011 18.89 18.89 18.79 18.79 3,215 -0.26(-1.35%)
Jul 29, 2011 19.05 19.05 19.05 0 -0.08(-0.41%)
Jul 28, 2011 19.12 19.13 19.12 19.13 347 +0.15(+0.81%)
Jul 27, 2011 19.51 19.51 18.97 18.97 11,550 -0.61(-3.12%)
Jul 26, 2011 19.61 19.73 19.32 19.58 4,800 -0.22(-1.11%)
Jul 25, 2011 19.92 19.97 19.80 19.80 1,641 -0.15(-0.76%)
Jul 22, 2011 19.95 19.95 19.95 19.95 629 -0.05(-0.24%)
Jul 21, 2011 20.06 20.08 19.98 20.00 8,331 +0.11(+0.58%)
Jul 20, 2011 19.84 19.93 19.78 19.89 5,378 -0.15(-0.76%)
Jul 19, 2011 19.74 20.05 19.74 20.04 8,828 +0.48(+2.44%)
Jul 18, 2011 19.63 19.63 19.43 19.56 6,087 -0.25(-1.25%)
Jul 15, 2011 19.81 19.81 19.72 19.81 15,733 +0.09(+0.43%)
Jul 14, 2011 20.12 20.19 19.73 19.73 29,732 -0.36(-1.77%)
Jul 13, 2011 20.18 20.18 20.07 20.08 18,670 +0.05(+0.26%)
Jul 12, 2011 20.03 20.03 20.03 20.03 996 +0.02(+0.10%)
Jul 11, 2011 20.14 20.14 19.97 20.01 35,685 -0.39(-1.92%)
Jul 08, 2011 20.31 20.40 20.30 20.40 8,196 -0.20(-0.97%)
Jul 07, 2011 20.44 20.65 20.44 20.60 151,396 +0.36(+1.76%)
Jul 06, 2011 20.15 20.25 20.14 20.25 10,719 +0.06(+0.31%)
Jul 05, 2011 20.07 20.18 20.05 20.18 4,552 +0.07(+0.34%)
Jul 01, 2011 19.89 20.13 19.89 20.12 119,533 +0.40(+2.05%)
Jun 30, 2011 19.74 19.74 19.71 19.71 881 +0.18(+0.90%)
Jun 29, 2011 19.53 19.53 19.53 19.53 183 +0.14(+0.73%)
Jun 28, 2011 19.38 19.39 19.38 19.39 324 +0.37(+1.96%)
Jun 27, 2011 18.97 19.02 18.97 19.02 1,048 +0.10(+0.55%)
Jun 24, 2011 18.94 18.94 18.91 18.91 629 -0.11(-0.56%)
Jun 23, 2011 19.02 19.02 19.02 19.02 288 +0.06(+0.31%)
Jun 21, 2011 18.96 18.96 18.96 0 +0.51(+2.79%)
Jun 20, 2011 18.51 18.51 18.45 18.45 1,526 -0.18(-0.97%)
Jun 17, 2011 18.61 18.63 18.61 18.63 734 +0.31(+1.68%)
Jun 16, 2011 18.50 18.55 18.32 18.32 6,151 -0.28(-1.50%)
Jun 15, 2011 18.60 18.60 18.60 18.60 1,343 +0.23(+1.27%)
Jun 13, 2011 18.37 18.37 18.37 0 -0.38(-2.05%)
Jun 09, 2011 18.75 18.75 18.75 0 +0.16(+0.87%)
Jun 08, 2011 18.70 18.70 18.59 18.59 251 -0.33(-1.76%)
Jun 07, 2011 18.91 18.92 18.87 18.92 2,832 -0.28(-1.44%)
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.