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 (%)
Sep 30, 2011 15.94 15.96 15.85 15.85 8,379 -0.48(-2.92%)
Sep 29, 2011 16.51 16.51 16.33 16.33 787 +0.13(+0.82%)
Sep 28, 2011 16.22 16.32 16.20 16.20 1,153 -0.30(-1.81%)
Sep 27, 2011 16.69 16.69 16.50 16.50 419 +0.45(+2.81%)
Sep 26, 2011 16.05 16.05 16.05 16.05 402 +0.23(+1.45%)
Sep 23, 2011 15.63 15.83 15.62 15.82 10,866 +0.21(+1.34%)
Sep 22, 2011 15.80 15.82 15.57 15.61 28,230 -0.92(-5.54%)
Sep 21, 2011 16.71 16.72 16.52 16.52 4,038 -0.65(-3.78%)
Sep 20, 2011 17.17 17.17 17.17 17.17 104 +0.21(+1.24%)
Sep 19, 2011 16.96 16.96 16.96 16.96 891 -0.16(-0.94%)
Sep 16, 2011 17.21 17.21 17.11 17.12 1,259 -0.10(-0.56%)
Sep 15, 2011 17.13 17.22 17.13 17.22 744 +0.05(+0.28%)
Sep 14, 2011 16.57 17.17 16.57 17.17 2,846 +0.52(+3.15%)
Sep 13, 2011 16.56 16.65 16.56 16.65 4,216 +0.32(+1.99%)
Sep 12, 2011 16.32 16.32 16.32 16.32 3,809 +0.09(+0.53%)
Sep 09, 2011 16.63 16.63 16.09 16.24 2,764 -0.85(-4.97%)
Sep 08, 2011 17.12 17.12 17.08 17.08 209 +0.87(+5.35%)
Sep 06, 2011 16.22 16.22 16.22 0 -0.31(-1.85%)
Sep 02, 2011 16.53 16.53 16.52 16.52 1,689 -0.63(-3.67%)
Sep 01, 2011 17.59 17.59 17.15 17.15 973 -0.27(-1.53%)
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%)
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.