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 (%)
Feb 29, 2012 19.68 19.68 19.59 19.59 4,408 -0.13(-0.64%)
Feb 27, 2012 19.72 19.72 19.72 0 -0.01(-0.07%)
Feb 24, 2012 19.76 19.76 19.72 19.73 1,642 +0.23(+1.19%)
Feb 22, 2012 19.50 19.50 19.50 0 -0.06(-0.29%)
Feb 21, 2012 19.77 19.77 19.55 19.55 1,992 -0.12(-0.59%)
Feb 17, 2012 19.82 19.82 19.64 19.67 5,197 +0.10(+0.52%)
Feb 16, 2012 19.38 19.61 19.38 19.57 2,464 +0.24(+1.26%)
Feb 15, 2012 19.54 19.58 19.32 19.32 3,351 -0.05(-0.25%)
Feb 14, 2012 19.36 19.49 19.36 19.37 12,775 -0.18(-0.93%)
Feb 13, 2012 19.53 19.55 19.53 19.55 902 +0.22(+1.13%)
Feb 10, 2012 19.40 19.40 19.32 19.33 592 -0.30(-1.51%)
Feb 09, 2012 19.63 19.66 19.54 19.63 3,692 -0.03(-0.15%)
Feb 08, 2012 19.70 19.70 19.55 19.66 973 +0.04(+0.19%)
Feb 07, 2012 19.62 19.62 19.62 19.62 3,523 -0.01(-0.05%)
Feb 06, 2012 19.69 19.69 19.57 19.63 6,468 -0.14(-0.72%)
Feb 03, 2012 19.82 19.82 19.72 19.77 9,801 +0.47(+2.42%)
Feb 02, 2012 19.28 19.36 19.28 19.31 5,412 +0.30(+1.55%)
Feb 01, 2012 18.95 19.06 18.95 19.01 10,733 +0.17(+0.92%)
Jan 31, 2012 18.90 18.91 18.70 18.84 7,322 +0.03(+0.14%)
Jan 30, 2012 18.85 18.85 18.80 18.81 16,731 -0.08(-0.40%)
Jan 27, 2012 18.82 18.89 18.82 18.89 1,248 +0.09(+0.46%)
Jan 26, 2012 18.79 18.86 18.79 18.80 3,958 -0.05(-0.25%)
Jan 25, 2012 18.81 18.85 18.81 18.85 1,117 +0.06(+0.30%)
Jan 24, 2012 18.73 18.80 18.73 18.79 908 +0.20(+1.10%)
Jan 23, 2012 18.73 18.73 18.52 18.59 8,816 -0.12(-0.64%)
Jan 20, 2012 18.73 18.73 18.64 18.71 9,504 -0.02(-0.10%)
Jan 19, 2012 18.75 18.75 18.72 18.72 462 +0.14(+0.77%)
Jan 18, 2012 18.47 18.58 18.47 18.58 608 -0.05(-0.26%)
Jan 17, 2012 18.63 18.63 18.63 18.63 209 +0.23(+1.26%)
Jan 13, 2012 18.34 18.42 18.34 18.40 1,073 -0.12(-0.64%)
Jan 12, 2012 18.51 18.51 18.51 18.51 104 +0.10(+0.57%)
Jan 11, 2012 18.44 18.44 18.41 18.41 839 +0.03(+0.19%)
Jan 10, 2012 18.36 18.37 18.36 18.37 283 +0.12(+0.64%)
Jan 06, 2012 18.26 18.26 18.26 0 +0.02(+0.10%)
Jan 05, 2012 18.28 18.28 18.24 18.24 2,058 +0.12(+0.68%)
Jan 04, 2012 17.97 18.15 17.97 18.11 2,108 -0.17(-0.94%)
Dec 29, 2011 18.29 18.29 18.29 0 +0.24(+1.32%)
Dec 28, 2011 18.22 18.24 18.02 18.05 1,423 -0.35(-1.92%)
Dec 27, 2011 18.27 18.40 18.27 18.40 891 +0.12(+0.68%)
Dec 23, 2011 18.30 18.30 18.28 18.28 629 +0.39(+2.19%)
Dec 21, 2011 17.89 17.89 17.89 17.89 153 -0.19(-1.06%)
Dec 20, 2011 18.08 18.08 18.08 18.08 3,300 +0.31(+1.72%)
Dec 19, 2011 17.77 17.77 17.77 17.77 524 -0.02(-0.11%)
Dec 16, 2011 17.90 17.90 17.79 17.79 262 +0.13(+0.76%)
Dec 15, 2011 17.66 17.66 17.66 17.66 376 +0.24(+1.37%)
Dec 14, 2011 17.51 17.51 17.42 17.42 755 -0.01(-0.06%)
Dec 13, 2011 17.43 17.43 17.43 17.43 524 -0.35(-1.98%)
Dec 12, 2011 17.78 17.78 17.78 17.78 209 -0.31(-1.74%)
Dec 09, 2011 17.97 18.09 17.97 18.09 3,937 +0.33(+1.84%)
Dec 08, 2011 17.86 17.86 17.77 17.77 2,717 -0.17(-0.92%)
Dec 07, 2011 17.79 17.93 17.79 17.93 1,698 -0.05(-0.27%)
Dec 06, 2011 17.98 17.98 17.98 17.98 550 -0.19(-1.05%)
Dec 05, 2011 18.15 18.17 18.15 18.17 3,251 +0.30(+1.65%)
Dec 02, 2011 18.04 18.04 17.88 17.88 12,266 +0.00(+0.00%)
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.