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, 2012 19.97 19.97 19.89 19.91 1,469 -0.12(-0.58%)
Nov 29, 2012 20.06 20.09 20.02 20.03 3,029 +0.30(+1.54%)
Nov 28, 2012 19.73 19.73 19.73 19.73 338 +0.01(+0.05%)
Nov 27, 2012 19.90 19.90 19.72 19.72 5,578 +0.08(+0.39%)
Nov 26, 2012 19.61 19.65 19.61 19.64 1,199 -0.00(-0.00%)
Nov 24, 2012 19.57 19.64 19.56 19.64 497 +0.00(+0.00%)
Nov 23, 2012 19.57 19.64 19.56 19.64 497 +0.20(+1.03%)
Nov 21, 2012 19.47 19.48 19.44 19.44 2,160 +0.04(+0.20%)
Nov 20, 2012 19.33 19.41 19.33 19.40 3,342 +0.09(+0.44%)
Nov 19, 2012 19.07 19.32 19.07 19.32 6,430 +0.35(+1.86%)
Nov 16, 2012 18.72 18.96 18.61 18.96 15,727 +0.25(+1.34%)
Nov 15, 2012 18.70 18.76 18.66 18.71 3,375 -0.19(-1.03%)
Nov 14, 2012 19.08 19.12 18.90 18.91 7,849 -0.47(-2.41%)
Nov 13, 2012 19.34 19.43 19.34 19.37 1,960 -0.00(-0.02%)
Nov 12, 2012 19.42 19.51 19.32 19.38 8,871 -0.10(-0.51%)
Nov 09, 2012 19.31 19.52 19.31 19.48 12,190 +0.04(+0.19%)
Nov 08, 2012 19.48 19.48 19.43 19.44 2,713 -0.29(-1.49%)
Nov 07, 2012 19.64 19.73 19.60 19.73 8,271 -0.18(-0.92%)
Nov 06, 2012 19.92 19.92 19.92 19.92 496 +0.01(+0.05%)
Nov 05, 2012 19.91 19.91 19.91 19.91 104 +0.02(+0.08%)
Nov 02, 2012 20.29 20.29 19.89 19.89 1,742 -0.24(-1.18%)
Nov 01, 2012 20.10 20.14 20.03 20.13 2,866 +0.17(+0.87%)
Oct 31, 2012 19.63 19.95 19.63 19.95 23,574 +0.39(+2.00%)
Oct 26, 2012 19.56 19.56 19.56 0 -0.11(-0.58%)
Oct 25, 2012 19.93 19.94 19.68 19.68 4,207 -0.02(-0.10%)
Oct 24, 2012 19.78 19.78 19.65 19.70 5,200 -0.10(-0.48%)
Oct 23, 2012 19.62 19.79 19.60 19.79 3,776 -0.01(-0.05%)
Oct 19, 2012 20.06 20.07 19.80 19.80 3,887 -0.41(-2.03%)
Oct 18, 2012 20.35 20.35 20.21 20.21 3,701 -0.14(-0.67%)
Oct 17, 2012 20.34 20.41 20.28 20.35 9,773 +0.06(+0.30%)
Oct 16, 2012 20.21 20.29 20.20 20.29 14,017 +0.24(+1.19%)
Oct 15, 2012 19.94 20.05 19.94 20.05 230 +0.08(+0.38%)
Oct 12, 2012 20.08 20.08 19.93 19.97 12,047 -0.18(-0.91%)
Oct 11, 2012 20.24 20.24 20.09 20.16 14,902 +0.06(+0.29%)
Oct 10, 2012 20.05 20.10 20.05 20.10 2,677 -0.03(-0.14%)
Oct 09, 2012 20.44 20.44 20.02 20.13 1,146 -0.32(-1.56%)
Oct 08, 2012 20.45 20.45 20.45 20.45 461 -0.19(-0.90%)
Oct 06, 2012 20.81 20.81 20.63 20.63 229 +0.00(+0.00%)
Oct 05, 2012 20.81 20.81 20.63 20.63 229 +0.01(+0.05%)
Oct 04, 2012 20.66 20.66 20.54 20.62 76,774 +0.08(+0.37%)
Oct 03, 2012 20.52 20.64 20.52 20.55 49,965 -0.03(-0.14%)
Oct 02, 2012 20.67 20.68 20.50 20.57 13,060 -0.01(-0.05%)
Oct 01, 2012 20.75 20.75 20.47 20.58 604,484 -0.02(-0.11%)
Sep 28, 2012 20.52 20.61 20.52 20.61 4,423 +0.03(+0.16%)
Sep 27, 2012 20.41 20.65 20.41 20.57 34,695 +0.30(+1.46%)
Sep 26, 2012 20.55 20.55 20.28 20.28 8,629 -0.21(-1.02%)
Sep 25, 2012 20.91 20.96 20.49 20.49 19,665 -0.26(-1.24%)
Sep 24, 2012 20.84 20.90 20.75 20.75 5,358 -0.23(-1.09%)
Sep 21, 2012 21.02 21.06 20.96 20.97 14,365 +0.10(+0.49%)
Sep 20, 2012 20.80 20.88 20.75 20.87 3,126 +0.04(+0.19%)
Sep 19, 2012 21.01 21.09 20.83 20.83 17,613 -0.20(-0.95%)
Sep 18, 2012 21.01 21.03 20.95 21.03 5,722 +0.10(+0.50%)
Sep 17, 2012 20.94 21.04 20.92 20.93 24,956 -0.17(-0.81%)
Sep 14, 2012 21.09 21.30 21.08 21.10 38,115 +0.13(+0.64%)
Sep 13, 2012 20.70 21.06 20.70 20.96 7,818 +0.20(+0.96%)
Sep 12, 2012 20.84 20.84 20.61 20.76 34,504 +0.13(+0.65%)
Sep 11, 2012 20.72 20.75 20.63 20.63 16,645 -0.09(-0.41%)
Sep 10, 2012 20.70 20.75 20.70 20.72 2,400 -0.03(-0.14%)
Sep 07, 2012 20.71 20.75 20.66 20.75 5,226 +0.05(+0.23%)
Sep 06, 2012 20.50 20.79 20.50 20.70 49,481 +0.30(+1.45%)
Sep 05, 2012 20.51 20.51 20.27 20.40 574,545 +0.20(+1.00%)
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.