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

Smallcap Growth Alphadex Fund FT (NY: FYC )

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 (%)
Nov 30, 2011 17.65 17.89 17.65 17.89 6,364 +0.83(+4.86%)
Nov 29, 2011 17.10 17.10 17.06 17.07 870 -0.04(-0.25%)
Nov 28, 2011 17.08 17.11 17.08 17.11 515 +0.41(+2.48%)
Nov 23, 2011 16.69 16.69 16.69 0 -0.46(-2.67%)
Nov 22, 2011 17.35 17.35 17.15 17.15 944 -0.38(-2.17%)
Nov 18, 2011 17.53 17.53 17.53 0 -0.32(-1.82%)
Nov 15, 2011 17.86 17.86 17.86 0 +0.26(+1.46%)
Nov 10, 2011 17.60 17.60 17.60 0 -0.19(-1.07%)
Nov 09, 2011 17.79 17.79 17.79 17.79 481 -0.14(-0.80%)
Nov 04, 2011 17.93 17.93 17.93 0 +0.16(+0.91%)
Nov 03, 2011 17.65 17.77 17.65 17.77 4,720 +0.03(+0.18%)
Nov 02, 2011 17.73 17.74 17.56 17.74 30,104 +0.24(+1.39%)
Nov 01, 2011 17.48 17.49 17.48 17.49 5,559 -0.59(-3.27%)
Oct 31, 2011 18.09 18.09 18.09 18.09 104 -0.20(-1.09%)
Oct 28, 2011 18.33 18.41 18.29 18.29 2,845 -0.07(-0.36%)
Oct 27, 2011 18.05 18.48 18.05 18.35 6,551 +0.99(+5.71%)
Oct 26, 2011 17.36 17.36 17.36 17.36 891 -0.11(-0.65%)
Oct 25, 2011 17.48 17.48 17.48 17.48 188 -0.22(-1.24%)
Oct 24, 2011 17.75 17.79 17.69 17.69 1,538 +0.51(+2.94%)
Oct 21, 2011 17.19 17.19 17.19 17.19 2,412 +0.33(+1.98%)
Oct 20, 2011 16.84 16.86 16.84 16.86 4,929 +0.10(+0.57%)
Oct 19, 2011 16.97 16.97 16.74 16.76 77,094 -0.03(-0.17%)
Oct 13, 2011 16.79 16.79 16.79 0 -0.16(-0.96%)
Oct 12, 2011 16.85 16.95 16.85 16.95 3,099 +0.32(+1.94%)
Oct 11, 2011 16.67 16.67 16.63 16.63 2,188 +0.01(+0.07%)
Oct 10, 2011 16.62 16.62 16.62 16.62 3,041 +0.43(+2.65%)
Oct 07, 2011 16.23 16.23 16.14 16.19 1,668 -0.23(-1.39%)
Oct 06, 2011 16.13 16.42 15.77 16.42 8,517 +0.65(+4.11%)
Oct 04, 2011 15.77 15.77 15.77 15.77 0 +0.91(+6.09%)
Oct 03, 2011 15.27 15.27 14.86 14.86 5,244 -0.99(-6.25%)
Sep 30, 2011 15.94 15.96 15.85 15.85 8,379 -0.48(-2.92%)
Sep 29, 2011 16.51 16.51 16.33 16.33 787 +0.13(+0.82%)
Sep 28, 2011 16.22 16.32 16.20 16.20 1,153 -0.30(-1.81%)
Sep 27, 2011 16.69 16.69 16.50 16.50 419 +0.45(+2.81%)
Sep 26, 2011 16.05 16.05 16.05 16.05 402 +0.23(+1.45%)
Sep 23, 2011 15.63 15.83 15.62 15.82 10,866 +0.21(+1.34%)
Sep 22, 2011 15.80 15.82 15.57 15.61 28,230 -0.92(-5.54%)
Sep 21, 2011 16.71 16.72 16.52 16.52 4,038 -0.65(-3.78%)
Sep 20, 2011 17.17 17.17 17.17 17.17 104 +0.21(+1.24%)
Sep 19, 2011 16.96 16.96 16.96 16.96 891 -0.16(-0.94%)
Sep 16, 2011 17.21 17.21 17.11 17.12 1,259 -0.10(-0.56%)
Sep 15, 2011 17.13 17.22 17.13 17.22 744 +0.05(+0.28%)
Sep 14, 2011 16.57 17.17 16.57 17.17 2,846 +0.52(+3.15%)
Sep 13, 2011 16.56 16.65 16.56 16.65 4,216 +0.32(+1.99%)
Sep 12, 2011 16.32 16.32 16.32 16.32 3,809 +0.09(+0.53%)
Sep 09, 2011 16.63 16.63 16.09 16.24 2,764 -0.85(-4.97%)
Sep 08, 2011 17.12 17.12 17.08 17.08 209 +0.87(+5.35%)
Sep 06, 2011 16.22 16.22 16.22 0 -0.31(-1.85%)
Sep 02, 2011 16.53 16.53 16.52 16.52 1,689 -0.63(-3.67%)
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.