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 (%)
May 24, 2011 26.79 26.92 26.61 26.65 12,893 -0.06(-0.24%)
May 23, 2011 26.72 26.80 26.57 26.71 82,885 -0.41(-1.51%)
May 20, 2011 27.25 27.25 26.96 27.12 16,643 -0.16(-0.59%)
May 19, 2011 27.37 27.39 27.09 27.28 21,728 -0.01(-0.03%)
May 18, 2011 26.88 27.31 26.88 27.29 46,071 +0.52(+1.92%)
May 17, 2011 26.93 26.93 26.62 26.78 36,314 -0.19(-0.69%)
May 16, 2011 27.20 27.34 26.90 26.96 23,106 -0.26(-0.95%)
May 13, 2011 27.54 27.57 27.17 27.22 17,521 -0.26(-0.94%)
May 12, 2011 27.24 27.53 27.05 27.48 38,535 +0.23(+0.85%)
May 11, 2011 27.52 27.56 27.13 27.25 15,895 -0.46(-1.67%)
May 10, 2011 27.52 27.75 27.47 27.71 11,464 +0.29(+1.04%)
May 09, 2011 27.24 27.44 27.20 27.43 10,336 +0.24(+0.89%)
May 06, 2011 27.36 27.43 27.09 27.18 13,215 +0.15(+0.56%)
May 05, 2011 26.87 27.32 26.85 27.03 43,408 +0.01(+0.03%)
May 04, 2011 27.39 27.39 26.86 27.02 50,574 -0.37(-1.33%)
May 03, 2011 27.58 27.58 27.26 27.39 18,607 -0.32(-1.16%)
May 02, 2011 27.67 27.72 27.67 27.71 19,145 -0.13(-0.48%)
Apr 29, 2011 27.79 27.89 27.75 27.84 12,850 +0.11(+0.39%)
Apr 28, 2011 27.73 27.84 27.66 27.74 14,422 -0.06(-0.22%)
Apr 27, 2011 27.74 27.82 27.47 27.80 88,245 +0.17(+0.61%)
Apr 26, 2011 27.57 27.76 27.51 27.63 35,699 +0.16(+0.58%)
Apr 25, 2011 27.54 27.56 27.34 27.47 102,808 -0.11(-0.39%)
Apr 21, 2011 27.51 27.58 27.47 27.58 27,247 +0.21(+0.78%)
Apr 20, 2011 27.18 27.36 27.18 27.36 30,217 +0.58(+2.16%)
Apr 19, 2011 26.65 26.78 26.55 26.78 10,555 +0.20(+0.74%)
Apr 18, 2011 26.53 26.64 26.30 26.59 26,030 -0.38(-1.40%)
Apr 15, 2011 26.69 27.00 26.69 26.97 18,988 +0.20(+0.75%)
Apr 14, 2011 26.53 26.79 26.53 26.77 18,860 +0.03(+0.10%)
Apr 13, 2011 26.77 26.81 26.56 26.74 12,153 +0.19(+0.71%)
Apr 12, 2011 26.69 26.69 26.42 26.55 87,589 -0.30(-1.13%)
Apr 11, 2011 27.08 27.13 26.79 26.85 14,179 -0.25(-0.92%)
Apr 08, 2011 27.37 27.40 26.97 27.10 12,161 -0.12(-0.43%)
Apr 07, 2011 27.40 27.40 27.13 27.22 12,597 -0.07(-0.26%)
Apr 06, 2011 27.57 27.59 27.17 27.29 13,223 -0.10(-0.36%)
Apr 05, 2011 27.20 27.54 27.20 27.39 34,614 +0.07(+0.26%)
Apr 04, 2011 27.37 27.37 27.23 27.32 25,629 +0.01(+0.03%)
Apr 01, 2011 27.40 27.45 27.22 27.31 41,657 +0.12(+0.43%)
Mar 31, 2011 27.13 27.22 27.12 27.19 15,445 -0.02(-0.07%)
Mar 30, 2011 27.12 27.23 27.07 27.21 7,993 +0.23(+0.86%)
Mar 29, 2011 26.70 26.98 26.55 26.98 40,481 +0.29(+1.10%)
Mar 28, 2011 26.89 26.93 26.69 26.69 40,078 -0.16(-0.60%)
Mar 25, 2011 26.80 26.98 26.75 26.85 45,577 +0.13(+0.50%)
Mar 24, 2011 26.52 26.75 26.37 26.71 42,883 +0.36(+1.35%)
Mar 23, 2011 26.12 26.40 25.95 26.36 30,729 +0.19(+0.72%)
Mar 22, 2011 26.38 26.38 26.11 26.17 168,714 -0.18(-0.68%)
Mar 21, 2011 26.36 26.37 26.28 26.35 56,691 +0.49(+1.88%)
Mar 18, 2011 26.17 26.17 25.84 25.86 16,054 +0.01(+0.05%)
Mar 17, 2011 25.88 26.03 25.77 25.85 31,503 +0.33(+1.29%)
Mar 16, 2011 25.93 26.06 25.40 25.52 44,584 -0.41(-1.58%)
Mar 15, 2011 25.75 26.08 25.73 25.93 141,815 -0.23(-0.89%)
Mar 14, 2011 26.18 26.27 25.91 26.16 64,275 -0.16(-0.61%)
Mar 11, 2011 26.10 26.41 25.95 26.32 18,491 +0.29(+1.10%)
Mar 10, 2011 26.26 26.26 26.02 26.03 44,470 -0.55(-2.08%)
Mar 09, 2011 26.70 26.70 26.44 26.59 87,188 -0.22(-0.82%)
Mar 08, 2011 26.52 26.93 26.42 26.81 115,880 +0.24(+0.90%)
Mar 07, 2011 27.08 27.08 26.40 26.57 13,338 -0.41(-1.52%)
Mar 04, 2011 27.12 27.12 26.78 26.98 18,983 -0.15(-0.56%)
Mar 03, 2011 26.87 27.14 26.87 27.13 22,326 +0.56(+2.11%)
Mar 02, 2011 26.36 26.69 26.36 26.57 31,841 +0.18(+0.68%)
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.