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

UK Alphadex Fund FT (NY: FKU )

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 (%)
Feb 28, 2013 25.02 25.16 25.02 25.07 4,924 +0.11(+0.44%)
Feb 27, 2013 24.72 24.96 24.72 24.96 3,582 +0.26(+1.05%)
Feb 26, 2013 24.79 24.79 24.70 24.70 1,272 -0.47(-1.87%)
Feb 22, 2013 25.18 25.25 25.16 25.17 4,067 +0.14(+0.57%)
Feb 21, 2013 25.07 25.09 24.88 25.03 17,866 -0.29(-1.13%)
Feb 20, 2013 25.64 25.75 25.20 25.31 13,471 -0.32(-1.25%)
Feb 19, 2013 25.84 25.84 25.57 25.64 16,702 +0.23(+0.89%)
Feb 15, 2013 25.57 25.58 25.41 25.41 4,494 -0.05(-0.20%)
Feb 14, 2013 25.40 25.46 25.40 25.46 1,138 -0.16(-0.63%)
Feb 13, 2013 25.71 25.71 25.58 25.62 98,842 +0.04(+0.17%)
Feb 12, 2013 25.61 25.63 25.58 25.58 2,574 +0.24(+0.95%)
Feb 11, 2013 25.36 25.36 25.33 25.34 16,282 -0.29(-1.11%)
Feb 08, 2013 25.58 25.80 25.48 25.62 14,205 +0.21(+0.83%)
Feb 07, 2013 25.49 25.57 25.24 25.41 29,812 -0.03(-0.11%)
Feb 06, 2013 25.30 25.44 25.30 25.44 2,042 +0.14(+0.54%)
Feb 04, 2013 25.31 25.36 25.14 25.30 7,573 -0.20(-0.80%)
Feb 01, 2013 25.42 25.55 25.42 25.50 20,138 +0.29(+1.16%)
Jan 31, 2013 25.31 25.35 25.18 25.21 82,618 -0.01(-0.03%)
Jan 30, 2013 25.09 25.30 25.09 25.22 67,397 -0.00(-0.01%)
Jan 29, 2013 25.28 25.28 25.22 25.22 3,061 -0.03(-0.11%)
Jan 28, 2013 25.20 25.25 25.15 25.25 91,754 -0.11(-0.45%)
Jan 25, 2013 25.34 25.42 25.31 25.36 1,436 +0.22(+0.88%)
Jan 24, 2013 25.20 25.22 25.14 25.14 1,006 +0.20(+0.82%)
Jan 23, 2013 24.96 24.96 24.94 24.94 362 -0.19(-0.74%)
Jan 22, 2013 25.04 25.17 25.04 25.12 1,463 -0.03(-0.12%)
Jan 18, 2013 25.14 25.22 25.01 25.15 19,521 -0.01(-0.06%)
Jan 17, 2013 25.09 25.17 25.09 25.17 684 +0.15(+0.58%)
Jan 16, 2013 25.02 25.02 25.02 25.02 615 -0.16(-0.63%)
Jan 15, 2013 25.19 25.25 25.18 25.18 9,901 -0.16(-0.61%)
Jan 14, 2013 25.17 25.34 25.17 25.34 2,938 -0.06(-0.25%)
Jan 12, 2013 25.15 25.46 25.15 25.40 3,076 +0.00(+0.00%)
Jan 11, 2013 25.15 25.46 25.15 25.40 3,076 +0.09(+0.37%)
Jan 10, 2013 25.15 25.31 25.15 25.31 1,622 +0.39(+1.55%)
Jan 09, 2013 24.93 25.09 24.92 24.92 7,916 +0.14(+0.56%)
Jan 08, 2013 24.90 24.92 24.78 24.78 3,011 -0.32(-1.26%)
Jan 07, 2013 24.95 25.10 24.95 25.10 684 -0.00(-0.02%)
Jan 04, 2013 24.93 25.12 24.91 25.10 2,737 +0.16(+0.64%)
Jan 03, 2013 24.94 24.94 24.94 24.94 138 -0.17(-0.67%)
Jan 02, 2013 25.24 25.40 25.09 25.11 2,902 +0.33(+1.33%)
Dec 31, 2012 24.59 24.78 24.59 24.78 1,094 +0.09(+0.36%)
Dec 28, 2012 24.43 24.69 24.42 24.69 2,748 +0.13(+0.54%)
Dec 27, 2012 24.63 24.73 24.44 24.56 29,297 -0.19(-0.77%)
Dec 21, 2012 24.75 24.75 24.75 0 -0.43(-1.71%)
Dec 20, 2012 25.11 25.18 25.06 25.18 742 +0.18(+0.74%)
Dec 19, 2012 25.01 25.04 24.96 25.00 4,030 +0.11(+0.44%)
Dec 18, 2012 24.89 25.06 24.89 24.89 3,712 +0.14(+0.56%)
Dec 17, 2012 24.75 24.75 24.75 24.75 220 +0.17(+0.70%)
Dec 14, 2012 24.41 24.68 24.41 24.58 1,993 +0.05(+0.20%)
Dec 12, 2012 24.53 24.53 24.53 0 +0.02(+0.06%)
Dec 11, 2012 24.65 24.65 24.50 24.52 3,232 +0.20(+0.81%)
Dec 10, 2012 24.32 24.32 24.32 24.32 225 +0.07(+0.30%)
Dec 07, 2012 24.15 24.25 24.15 24.25 857 -0.06(-0.24%)
Dec 06, 2012 24.23 24.30 24.23 24.30 1,165 +0.37(+1.53%)
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.