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 28, 2010 21.32 21.63 21.17 21.32 36,520 -0.29(-1.35%)
May 27, 2010 21.23 21.63 21.23 21.62 21,871 +0.87(+4.19%)
May 26, 2010 21.00 21.25 20.69 20.75 40,351 +0.01(+0.04%)
May 25, 2010 20.21 20.76 20.05 20.74 254,842 -0.13(-0.64%)
May 24, 2010 20.84 21.03 20.79 20.87 18,375 -0.04(-0.21%)
May 21, 2010 20.20 21.00 19.67 20.92 76,176 +0.44(+2.17%)
May 20, 2010 20.96 20.96 20.43 20.47 74,241 -0.74(-3.51%)
May 19, 2010 21.39 21.57 21.01 21.22 59,650 -0.31(-1.44%)
May 18, 2010 22.05 22.23 21.49 21.53 9,655 -0.41(-1.86%)
May 17, 2010 21.96 22.03 21.61 21.94 13,165 +0.02(+0.08%)
May 14, 2010 21.92 22.29 21.75 21.92 50,466 -0.57(-2.52%)
May 13, 2010 22.82 22.91 22.49 22.49 59,147 -0.35(-1.55%)
May 12, 2010 22.50 22.86 22.50 22.84 14,291 +0.43(+1.91%)
May 11, 2010 22.55 22.64 22.40 22.41 185,705 +0.13(+0.59%)
May 10, 2010 22.33 22.33 22.24 22.28 4,561 +1.14(+5.41%)
May 07, 2010 21.50 21.78 21.03 21.14 44,632 -0.58(-2.65%)
May 06, 2010 22.15 62.45 0.1241 21.71 77,560 -0.65(-2.89%)
May 05, 2010 22.44 22.66 22.36 22.36 8,083 -0.27(-1.18%)
May 04, 2010 23.03 23.03 22.56 22.63 7,023 -0.68(-2.93%)
May 03, 2010 23.09 23.31 23.05 23.31 1,087 +0.46(+2.02%)
Apr 30, 2010 23.41 23.41 22.84 22.85 35,905 -0.56(-2.39%)
Apr 29, 2010 23.20 23.42 23.20 23.41 2,870 +0.37(+1.62%)
Apr 28, 2010 23.12 23.12 22.96 23.03 6,509 +0.05(+0.23%)
Apr 27, 2010 23.63 23.63 22.98 22.98 17,495 -0.74(-3.10%)
Apr 26, 2010 23.80 23.86 23.71 23.72 11,632 +0.00(+0.00%)
Apr 23, 2010 23.48 23.72 23.48 23.72 7,836 +0.20(+0.87%)
Apr 22, 2010 23.08 23.51 23.03 23.51 10,155 +0.31(+1.34%)
Apr 21, 2010 23.18 23.20 23.03 23.20 7,695 +0.11(+0.46%)
Apr 20, 2010 22.96 23.10 22.96 23.10 2,751 +0.34(+1.50%)
Apr 19, 2010 22.75 22.88 22.59 22.76 4,054 -0.12(-0.52%)
Apr 16, 2010 23.21 23.21 22.70 22.88 8,723 -0.37(-1.58%)
Apr 15, 2010 23.23 23.31 23.20 23.24 44,177 -0.01(-0.06%)
Apr 14, 2010 23.06 23.26 23.06 23.26 9,925 +0.27(+1.19%)
Apr 13, 2010 22.86 22.99 22.86 22.98 11,551 +0.05(+0.20%)
Apr 12, 2010 22.99 23.00 22.92 22.94 9,107 +0.03(+0.12%)
Apr 09, 2010 22.80 22.93 22.71 22.91 5,285 +0.19(+0.82%)
Apr 08, 2010 22.58 22.72 22.45 22.72 4,535 +0.12(+0.51%)
Apr 07, 2010 22.75 22.77 22.54 22.61 13,542 -0.22(-0.97%)
Apr 06, 2010 22.78 22.83 22.77 22.83 3,896 +0.04(+0.19%)
Apr 05, 2010 22.58 22.81 22.58 22.79 7,443 +0.31(+1.38%)
Apr 01, 2010 22.48 22.48 22.48 0 +0.20(+0.92%)
Mar 31, 2010 22.24 22.34 22.23 22.27 25,236 -0.07(-0.32%)
Mar 30, 2010 22.31 22.36 22.28 22.34 10,351 +0.03(+0.12%)
Mar 29, 2010 22.19 22.33 22.19 22.32 9,324 +0.25(+1.12%)
Mar 26, 2010 22.12 22.25 21.97 22.07 35,648 +0.01(+0.04%)
Mar 25, 2010 22.33 22.35 22.06 22.06 3,644 -0.11(-0.48%)
Mar 24, 2010 22.23 22.23 22.12 22.17 4,441 -0.07(-0.32%)
Mar 23, 2010 22.20 22.24 22.13 22.24 2,567 +0.12(+0.56%)
Mar 22, 2010 21.94 22.11 21.94 22.11 4,527 +0.27(+1.26%)
Mar 19, 2010 22.15 22.15 21.84 21.84 5,337 -0.22(-1.00%)
Mar 18, 2010 22.11 22.11 21.98 22.06 5,979 -0.10(-0.44%)
Mar 17, 2010 22.10 22.19 22.09 22.16 16,890 +0.24(+1.08%)
Mar 16, 2010 21.66 21.94 21.66 21.92 9,887 +0.26(+1.20%)
Mar 15, 2010 21.66 21.66 21.66 21.66 2,957 -0.20(-0.93%)
Mar 12, 2010 21.86 21.87 21.81 21.86 3,178 +0.12(+0.54%)
Mar 11, 2010 21.59 21.75 21.55 21.75 6,891 +0.02(+0.07%)
Mar 10, 2010 21.68 21.75 21.63 21.73 58,560 +0.18(+0.85%)
Mar 09, 2010 21.54 21.69 21.54 21.55 2,180 -0.03(-0.15%)
Mar 08, 2010 21.64 21.64 21.57 21.58 3,313 -0.01(-0.03%)
Mar 05, 2010 21.48 21.63 21.48 21.59 18,591 +0.35(+1.65%)
Mar 04, 2010 21.09 21.23 21.09 21.23 37,597 +0.11(+0.50%)
Mar 03, 2010 21.25 21.30 21.10 21.13 5,822 +0.00(+0.00%)
Mar 02, 2010 21.14 21.24 21.13 21.13 22,769 +0.06(+0.29%)
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.