Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Growth Alphadex Fund FT (NY: FTC )

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, 2010 25.39 25.46 25.26 25.41 14,051 -0.11(-0.43%)
Sep 29, 2010 25.59 25.59 25.47 25.52 12,499 -0.12(-0.47%)
Sep 28, 2010 25.33 25.64 25.29 25.64 18,392 +0.24(+0.94%)
Sep 27, 2010 25.46 25.53 25.40 25.40 8,412 -0.18(-0.70%)
Sep 24, 2010 25.30 25.58 25.30 25.58 9,221 +0.61(+2.44%)
Sep 23, 2010 25.11 25.27 24.97 24.97 14,523 -0.22(-0.87%)
Sep 22, 2010 25.34 25.34 25.13 25.19 34,476 -0.22(-0.87%)
Sep 21, 2010 25.56 25.56 25.27 25.41 127,336 -0.10(-0.39%)
Sep 20, 2010 25.20 25.51 25.20 25.51 3,421 +0.42(+1.67%)
Sep 17, 2010 25.09 25.14 24.95 25.09 6,468 +0.11(+0.44%)
Sep 15, 2010 24.73 24.98 24.73 24.98 18,338 +0.12(+0.48%)
Sep 14, 2010 24.80 25.00 24.74 24.86 30,465 +0.03(+0.12%)
Sep 13, 2010 24.75 24.86 24.72 24.83 48,634 +0.34(+1.39%)
Sep 10, 2010 24.44 24.54 24.39 24.49 25,562 +0.08(+0.33%)
Sep 09, 2010 24.67 24.68 24.35 24.41 8,686 +0.00(+0.00%)
Sep 08, 2010 24.25 24.52 24.25 24.41 95,419 +0.15(+0.62%)
Sep 07, 2010 24.35 24.38 24.24 24.26 68,920 -0.25(-1.02%)
Sep 03, 2010 24.47 24.54 24.30 24.51 18,713 +0.32(+1.32%)
Sep 02, 2010 23.86 24.19 23.86 24.19 58,643 +0.35(+1.47%)
Sep 01, 2010 23.44 23.84 23.44 23.84 51,300 +0.72(+3.11%)
Aug 31, 2010 23.04 23.25 23.04 23.12 9,070 +0.00(+0.00%)
Aug 30, 2010 23.39 23.39 23.12 23.12 7,409 -0.38(-1.62%)
Aug 27, 2010 23.50 23.50 22.93 23.50 57,543 +0.29(+1.25%)
Aug 26, 2010 23.38 23.44 23.10 23.21 25,943 -0.06(-0.26%)
Aug 25, 2010 22.86 23.31 22.86 23.27 21,069 +0.13(+0.56%)
Aug 24, 2010 23.28 23.28 23.10 23.14 6,731 -0.31(-1.32%)
Aug 23, 2010 23.78 23.79 23.45 23.45 9,096 -0.18(-0.76%)
Aug 20, 2010 23.53 23.68 23.40 23.63 12,281 -0.01(-0.04%)
Aug 19, 2010 23.92 23.92 23.50 23.64 87,014 -0.37(-1.54%)
Aug 18, 2010 23.83 24.07 23.83 24.01 38,368 +0.11(+0.46%)
Aug 17, 2010 23.69 24.00 23.69 23.90 6,410 +0.44(+1.89%)
Aug 16, 2010 23.33 23.52 23.33 23.46 13,275 -0.00(-0.02%)
Aug 13, 2010 23.46 23.57 23.41 23.46 7,328 -0.08(-0.34%)
Aug 12, 2010 23.29 23.56 23.26 23.54 4,524 -0.10(-0.42%)
Aug 11, 2010 23.91 23.93 23.62 23.64 195,248 -0.77(-3.15%)
Aug 10, 2010 24.24 24.44 24.18 24.41 11,548 -0.10(-0.41%)
Aug 09, 2010 24.51 24.53 24.36 24.51 30,495 +0.21(+0.86%)
Aug 06, 2010 24.30 24.33 24.04 24.30 16,880 -0.08(-0.33%)
Aug 05, 2010 24.37 24.43 24.29 24.38 20,649 -0.08(-0.33%)
Aug 04, 2010 24.28 24.49 24.28 24.46 14,964 +0.18(+0.74%)
Aug 03, 2010 24.19 24.31 24.19 24.28 22,611 -0.12(-0.49%)
Aug 02, 2010 24.30 24.40 24.30 24.40 1,820 +0.44(+1.84%)
Jul 30, 2010 23.96 23.96 23.57 23.96 5,087 +0.10(+0.42%)
Jul 29, 2010 24.00 24.02 23.86 23.86 4,897 -0.12(-0.50%)
Jul 28, 2010 24.14 24.14 23.91 23.98 43,413 -0.17(-0.70%)
Jul 27, 2010 24.38 24.38 24.10 24.15 35,268 -0.18(-0.74%)
Jul 26, 2010 24.05 24.35 24.05 24.33 10,629 +0.35(+1.48%)
Jul 23, 2010 23.62 24.02 23.60 23.98 6,365 +0.27(+1.12%)
Jul 22, 2010 23.66 23.74 23.65 23.71 4,311 +0.56(+2.42%)
Jul 21, 2010 23.41 23.49 23.08 23.15 9,398 -0.40(-1.70%)
Jul 20, 2010 22.92 23.55 22.92 23.55 8,704 +0.36(+1.53%)
Jul 19, 2010 23.16 23.25 23.08 23.19 3,540 +0.17(+0.73%)
Jul 16, 2010 23.03 23.63 23.00 23.03 28,148 -0.74(-3.13%)
Jul 15, 2010 23.52 23.78 23.47 23.77 7,023 -0.01(-0.04%)
Jul 14, 2010 23.77 23.84 23.62 23.78 39,972 -0.02(-0.08%)
Jul 13, 2010 23.66 23.88 23.60 23.80 60,107 +0.50(+2.15%)
Jul 12, 2010 23.30 23.47 23.22 23.30 9,573 -0.11(-0.47%)
Jul 09, 2010 23.41 23.41 23.24 23.41 6,273 +0.20(+0.86%)
Jul 08, 2010 23.16 23.24 22.92 23.21 39,719 +0.30(+1.31%)
Jul 07, 2010 22.25 22.91 22.25 22.91 75,113 +0.37(+1.64%)
Jul 06, 2010 22.50 22.68 22.50 22.54 3,365 +0.30(+1.35%)
Jul 02, 2010 22.24 22.48 22.08 22.24 23,670 -0.12(-0.54%)
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.