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 28, 2012 20.52 20.61 20.52 20.61 4,423 +0.03(+0.16%)
Sep 27, 2012 20.41 20.65 20.41 20.57 34,695 +0.30(+1.46%)
Sep 26, 2012 20.55 20.55 20.28 20.28 8,629 -0.21(-1.02%)
Sep 25, 2012 20.91 20.96 20.49 20.49 19,665 -0.26(-1.24%)
Sep 24, 2012 20.84 20.90 20.75 20.75 5,358 -0.23(-1.09%)
Sep 21, 2012 21.02 21.06 20.96 20.97 14,365 +0.10(+0.49%)
Sep 20, 2012 20.80 20.88 20.75 20.87 3,126 +0.04(+0.19%)
Sep 19, 2012 21.01 21.09 20.83 20.83 17,613 -0.20(-0.95%)
Sep 18, 2012 21.01 21.03 20.95 21.03 5,722 +0.10(+0.50%)
Sep 17, 2012 20.94 21.04 20.92 20.93 24,956 -0.17(-0.81%)
Sep 14, 2012 21.09 21.30 21.08 21.10 38,115 +0.13(+0.64%)
Sep 13, 2012 20.70 21.06 20.70 20.96 7,818 +0.20(+0.96%)
Sep 12, 2012 20.84 20.84 20.61 20.76 34,504 +0.13(+0.65%)
Sep 11, 2012 20.72 20.75 20.63 20.63 16,645 -0.09(-0.41%)
Sep 10, 2012 20.70 20.75 20.70 20.72 2,400 -0.03(-0.14%)
Sep 07, 2012 20.71 20.75 20.66 20.75 5,226 +0.05(+0.23%)
Sep 06, 2012 20.50 20.79 20.50 20.70 49,481 +0.30(+1.45%)
Sep 05, 2012 20.51 20.51 20.27 20.40 574,545 +0.20(+1.00%)
Sep 04, 2012 20.41 20.41 19.97 20.20 1,024 +0.10(+0.51%)
Aug 31, 2012 20.15 20.15 20.10 20.10 1,040 +0.03(+0.14%)
Aug 30, 2012 20.07 20.07 20.07 20.07 104 -0.02(-0.10%)
Aug 29, 2012 20.09 20.09 20.09 20.09 105 +0.06(+0.29%)
Aug 27, 2012 20.03 20.03 20.03 20.03 104 +0.03(+0.17%)
Aug 24, 2012 19.96 20.00 19.96 20.00 1,520 +0.05(+0.26%)
Aug 23, 2012 19.99 19.99 19.94 19.94 419 -0.08(-0.41%)
Aug 22, 2012 20.02 20.12 19.94 20.03 3,558 +0.02(+0.12%)
Aug 21, 2012 20.25 20.25 20.00 20.00 2,646 -0.05(-0.24%)
Aug 20, 2012 20.24 20.24 19.98 20.05 23,455 -0.23(-1.16%)
Aug 17, 2012 20.11 20.28 19.95 20.28 3,597 +0.18(+0.90%)
Aug 16, 2012 19.90 20.10 19.74 20.10 1,422 +0.26(+1.33%)
Aug 15, 2012 19.87 19.87 19.81 19.84 1,494 +0.08(+0.40%)
Aug 14, 2012 19.73 19.76 19.73 19.76 513 +0.24(+1.21%)
Aug 13, 2012 19.63 19.69 19.53 19.53 939 -0.21(-1.06%)
Aug 11, 2012 19.74 19.76 19.71 19.73 2,323 +0.00(+0.00%)
Aug 10, 2012 19.74 19.76 19.71 19.73 2,323 -0.14(-0.72%)
Aug 09, 2012 19.80 19.90 19.80 19.88 18,114 +0.04(+0.19%)
Aug 08, 2012 19.83 19.94 19.80 19.84 3,634 -0.00(-0.00%)
Aug 07, 2012 19.79 19.96 19.79 19.84 5,603 +0.13(+0.68%)
Aug 06, 2012 19.69 19.85 19.69 19.71 20,075 -0.03(-0.13%)
Aug 03, 2012 19.71 19.73 19.69 19.73 1,028 +0.43(+2.21%)
Aug 01, 2012 19.31 19.31 19.31 0 -0.39(-1.98%)
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%)
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.