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 (%)
Aug 31, 2011 24.77 24.99 24.51 24.69 30,491 +0.12(+0.47%)
Aug 30, 2011 24.27 24.69 24.21 24.57 36,531 +0.20(+0.81%)
Aug 29, 2011 23.93 24.37 23.93 24.37 19,695 +0.78(+3.30%)
Aug 26, 2011 22.74 23.59 22.62 23.59 12,688 +0.56(+2.44%)
Aug 25, 2011 23.53 23.59 22.98 23.03 31,017 -0.39(-1.68%)
Aug 24, 2011 23.17 23.44 23.01 23.43 28,511 +0.34(+1.48%)
Aug 23, 2011 22.36 23.15 22.29 23.08 44,356 +0.87(+3.93%)
Aug 22, 2011 22.49 22.55 22.19 22.21 16,183 +0.07(+0.32%)
Aug 19, 2011 22.21 22.74 22.14 22.14 23,917 -0.40(-1.78%)
Aug 18, 2011 23.21 23.21 22.34 22.54 55,508 -1.28(-5.37%)
Aug 17, 2011 24.02 24.25 23.65 23.82 36,704 -0.16(-0.66%)
Aug 16, 2011 24.00 24.23 23.79 23.98 48,552 -0.29(-1.21%)
Aug 15, 2011 24.18 24.28 23.92 24.27 34,281 +0.36(+1.49%)
Aug 12, 2011 23.81 24.05 23.67 23.92 19,862 +0.27(+1.13%)
Aug 11, 2011 22.63 23.83 22.59 23.65 39,712 +1.14(+5.08%)
Aug 10, 2011 22.85 23.16 22.50 22.50 47,890 -0.68(-2.93%)
Aug 09, 2011 23.71 23.18 21.90 23.18 131,470 +0.93(+4.18%)
Aug 08, 2011 23.11 23.50 22.21 22.25 185,025 -1.77(-7.37%)
Aug 05, 2011 24.32 24.40 23.31 24.02 112,222 +0.06(+0.26%)
Aug 04, 2011 25.07 25.07 23.96 23.96 193,507 -1.35(-5.33%)
Aug 03, 2011 25.19 25.36 24.63 25.31 327,173 +0.17(+0.67%)
Aug 02, 2011 25.87 25.95 25.14 25.14 42,514 -0.93(-3.57%)
Aug 01, 2011 26.53 26.54 25.80 26.07 49,902 -0.17(-0.65%)
Jul 29, 2011 26.04 26.39 25.91 26.24 40,421 -0.05(-0.20%)
Jul 28, 2011 26.45 26.62 26.28 26.29 90,059 -0.13(-0.48%)
Jul 27, 2011 27.01 27.01 26.39 26.42 17,861 -0.67(-2.47%)
Jul 26, 2011 27.16 27.17 27.02 27.09 32,888 -0.15(-0.56%)
Jul 25, 2011 27.21 27.37 27.16 27.24 25,775 -0.14(-0.52%)
Jul 22, 2011 27.39 27.44 27.27 27.38 12,772 -0.01(-0.03%)
Jul 21, 2011 27.24 27.50 27.24 27.39 12,085 +0.27(+0.99%)
Jul 20, 2011 27.36 27.36 27.07 27.13 20,017 -0.15(-0.56%)
Jul 19, 2011 27.16 27.33 27.10 27.28 8,146 +0.50(+1.87%)
Jul 18, 2011 26.84 26.89 26.57 26.78 30,638 -0.17(-0.62%)
Jul 15, 2011 26.98 26.98 26.81 26.94 34,898 +0.09(+0.32%)
Jul 14, 2011 27.14 27.30 26.81 26.86 25,695 -0.25(-0.92%)
Jul 13, 2011 27.21 27.39 27.05 27.11 28,483 +0.11(+0.40%)
Jul 12, 2011 27.13 27.24 27.00 27.00 14,426 -0.15(-0.55%)
Jul 11, 2011 27.46 27.48 27.12 27.15 18,659 -0.47(-1.71%)
Jul 08, 2011 27.67 27.67 27.47 27.62 21,635 -0.36(-1.29%)
Jul 07, 2011 27.90 28.05 27.89 27.98 9,743 +0.38(+1.39%)
Jul 06, 2011 27.58 27.61 27.40 27.60 17,238 +0.03(+0.10%)
Jul 05, 2011 27.56 27.63 27.46 27.57 32,595 +0.04(+0.13%)
Jul 01, 2011 27.17 27.54 27.04 27.54 36,700 +0.44(+1.62%)
Jun 30, 2011 26.88 27.15 26.88 27.10 26,077 +0.32(+1.19%)
Jun 29, 2011 26.74 26.88 26.59 26.78 33,577 +0.19(+0.71%)
Jun 28, 2011 26.39 26.59 26.37 26.59 11,045 +0.52(+1.99%)
Jun 27, 2011 25.86 26.14 25.69 26.07 21,341 +0.22(+0.86%)
Jun 24, 2011 26.20 26.20 25.84 25.85 20,642 -0.33(-1.26%)
Jun 23, 2011 25.85 26.19 25.66 26.18 20,596 +0.05(+0.21%)
Jun 22, 2011 26.17 26.37 26.12 26.12 28,059 -0.18(-0.68%)
Jun 21, 2011 25.90 26.32 25.90 26.30 15,998 +0.57(+2.22%)
Jun 20, 2011 25.69 25.78 25.66 25.73 24,917 +0.20(+0.77%)
Jun 17, 2011 25.70 25.74 25.48 25.54 22,627 +0.09(+0.35%)
Jun 16, 2011 25.56 25.67 25.20 25.45 10,140 -0.16(-0.63%)
Jun 15, 2011 25.88 25.96 25.55 25.61 13,418 -0.44(-1.68%)
Jun 14, 2011 25.87 26.13 25.87 26.04 35,202 +0.46(+1.81%)
Jun 13, 2011 25.82 25.92 25.48 25.58 44,558 -0.17(-0.66%)
Jun 10, 2011 26.10 26.10 25.72 25.75 41,439 -0.45(-1.70%)
Jun 09, 2011 25.97 26.29 25.97 26.19 18,865 +0.26(+1.00%)
Jun 08, 2011 26.15 26.15 25.86 25.94 49,602 -0.21(-0.82%)
Jun 07, 2011 26.27 26.41 26.14 26.15 34,548 +0.05(+0.21%)
Jun 06, 2011 26.51 26.51 26.09 26.10 15,944 -0.37(-1.38%)
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.