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

China Alphadex Fund FT (NY: FCA )

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 16.39 16.46 16.28 16.28 13,406 +0.11(+0.69%)
Feb 27, 2013 16.06 16.17 16.06 16.17 1,531 +0.53(+3.41%)
Feb 26, 2013 15.70 15.70 15.64 15.64 1,353 -0.49(-3.06%)
Feb 22, 2013 16.26 16.26 16.13 16.13 6,612 +0.18(+1.14%)
Feb 21, 2013 16.26 16.33 15.95 15.95 3,301 -0.50(-3.03%)
Feb 20, 2013 16.50 16.56 16.42 16.45 2,322 -0.21(-1.25%)
Feb 19, 2013 16.66 16.74 16.56 16.65 6,969 -0.29(-1.74%)
Feb 15, 2013 16.93 16.95 16.93 16.95 454 +0.12(+0.71%)
Feb 14, 2013 16.79 16.85 16.79 16.83 18,696 +0.18(+1.07%)
Feb 13, 2013 16.71 16.78 16.65 16.65 44,733 +0.01(+0.08%)
Feb 12, 2013 16.58 16.68 16.58 16.64 3,210 +0.15(+0.92%)
Feb 11, 2013 16.46 16.49 16.46 16.49 2,184 -0.13(-0.81%)
Feb 08, 2013 16.61 16.62 16.61 16.62 346 +0.36(+2.20%)
Feb 07, 2013 16.11 16.35 16.11 16.26 29,975 -0.31(-1.86%)
Feb 06, 2013 16.56 16.60 16.55 16.57 6,569 +0.01(+0.04%)
Feb 04, 2013 16.73 16.73 16.49 16.57 21,411 -0.43(-2.52%)
Feb 01, 2013 16.97 17.02 16.87 16.99 12,121 +0.10(+0.59%)
Jan 31, 2013 16.90 16.96 16.88 16.90 4,409 -0.17(-1.00%)
Jan 30, 2013 17.08 17.13 17.02 17.07 28,185 +0.31(+1.88%)
Jan 28, 2013 16.75 16.75 16.75 16.75 0 +0.12(+0.73%)
Jan 25, 2013 16.76 16.76 16.50 16.63 18,306 -0.30(-1.79%)
Jan 24, 2013 16.97 16.97 16.93 16.93 35,683 -0.05(-0.27%)
Jan 23, 2013 16.99 16.99 16.88 16.98 11,970 -0.18(-1.06%)
Jan 22, 2013 17.10 17.17 17.03 17.16 20,488 +0.28(+1.66%)
Jan 18, 2013 17.07 17.07 16.88 16.88 6,719 -0.18(-1.07%)
Jan 17, 2013 16.87 17.10 16.87 17.06 83,774 -0.13(-0.75%)
Jan 16, 2013 17.04 17.30 17.04 17.19 3,992 -0.01(-0.04%)
Jan 15, 2013 17.28 17.32 17.20 17.20 3,351 -0.20(-1.13%)
Jan 14, 2013 17.47 17.47 17.32 17.40 4,698 +0.15(+0.87%)
Jan 12, 2013 17.26 17.26 17.03 17.25 16,106 +0.00(+0.00%)
Jan 11, 2013 17.26 17.26 17.03 17.25 16,106 -0.22(-1.28%)
Jan 10, 2013 17.47 17.55 17.36 17.47 102,729 +0.11(+0.65%)
Jan 09, 2013 17.16 17.42 17.16 17.36 6,409 +0.28(+1.62%)
Jan 08, 2013 16.96 17.08 16.96 17.08 2,765 -0.25(-1.45%)
Jan 07, 2013 17.26 17.33 17.26 17.33 303 +0.22(+1.27%)
Jan 03, 2013 17.11 17.11 17.11 17.11 0 +0.12(+0.70%)
Jan 02, 2013 17.08 17.08 16.72 16.99 5,124 +0.41(+2.47%)
Dec 31, 2012 16.35 16.59 16.35 16.59 12,012 +0.31(+1.91%)
Dec 28, 2012 16.16 16.27 16.16 16.27 2,340 +0.21(+1.32%)
Dec 27, 2012 16.30 16.30 15.93 16.06 8,066 -0.19(-1.18%)
Dec 26, 2012 16.12 16.26 16.10 16.26 15,596 +0.28(+1.73%)
Dec 24, 2012 16.33 16.33 15.93 15.98 15,388 +0.01(+0.08%)
Dec 21, 2012 15.87 15.96 15.87 15.96 22,334 +0.03(+0.17%)
Dec 20, 2012 15.92 15.94 15.92 15.94 606 -0.01(-0.08%)
Dec 19, 2012 15.98 16.00 15.94 15.95 5,325 -0.03(-0.21%)
Dec 18, 2012 15.74 15.98 15.74 15.98 42,794 +0.09(+0.58%)
Dec 17, 2012 15.89 15.93 15.85 15.89 9,479 +0.02(+0.12%)
Dec 14, 2012 15.86 15.87 15.84 15.87 3,757 +0.23(+1.48%)
Dec 13, 2012 15.87 15.87 15.63 15.64 1,362 -0.24(-1.54%)
Dec 12, 2012 15.88 15.99 15.88 15.89 454 +0.17(+1.09%)
Dec 11, 2012 15.73 15.80 15.71 15.71 2,895 -0.18(-1.12%)
Dec 10, 2012 15.85 15.96 15.85 15.89 1,894 +0.15(+0.92%)
Dec 07, 2012 15.76 15.76 15.75 15.75 303 +0.14(+0.89%)
Dec 06, 2012 15.56 15.61 15.54 15.61 1,174 +0.05(+0.34%)
Dec 05, 2012 15.50 15.61 15.50 15.56 3,181 +0.33(+2.17%)
Dec 03, 2012 15.23 15.23 15.23 0 +0.13(+0.87%)
Nov 30, 2012 15.22 15.22 15.09 15.09 1,400 +0.06(+0.40%)
Nov 29, 2012 15.03 15.03 15.01 15.03 757 -0.01(-0.09%)
Nov 28, 2012 14.93 15.05 14.88 15.05 2,222 +0.26(+1.75%)
Nov 27, 2012 14.92 14.92 14.79 14.79 1,703 -0.21(-1.41%)
Nov 26, 2012 14.97 15.00 14.84 15.00 2,197 +0.28(+1.88%)
Nov 21, 2012 14.72 14.72 14.72 0 +0.09(+0.59%)
Nov 19, 2012 14.64 14.64 14.64 0 +0.28(+1.93%)
Nov 16, 2012 14.36 14.36 14.36 14.36 3,333 +0.01(+0.09%)
Nov 15, 2012 14.53 14.53 14.35 14.35 775 -0.09(-0.59%)
Nov 13, 2012 14.43 14.43 14.43 0 -0.34(-2.28%)
Nov 09, 2012 14.77 14.77 14.77 14.77 0 +0.24(+1.63%)
Nov 08, 2012 14.53 14.53 14.53 14.53 1,818 -0.15(-1.03%)
Nov 07, 2012 14.66 14.68 14.66 14.68 909 -0.26(-1.77%)
Nov 06, 2012 14.95 15.01 14.95 14.95 3,098 -0.10(-0.66%)
Nov 05, 2012 15.05 15.05 15.05 15.05 151 +0.20(+1.33%)
Nov 02, 2012 15.02 15.02 14.83 14.85 10,703 -0.12(-0.79%)
Nov 01, 2012 14.78 14.99 14.78 14.97 1,000 +0.57(+3.99%)
Oct 31, 2012 14.64 14.64 14.39 14.39 2,136 -0.05(-0.37%)
Oct 26, 2012 14.45 14.45 14.45 0 -0.21(-1.44%)
Oct 25, 2012 14.49 14.66 14.49 14.66 1,818 +0.36(+2.49%)
Oct 19, 2012 14.30 14.30 14.30 0 -0.22(-1.53%)
Oct 18, 2012 14.52 14.52 14.52 14.52 648 +0.49(+3.52%)
Oct 12, 2012 14.03 14.03 14.03 0 +0.35(+2.56%)
Oct 10, 2012 13.68 13.68 13.68 0 +0.11(+0.83%)
Oct 09, 2012 13.69 13.69 13.54 13.57 5,060 -0.15(-1.07%)
Oct 08, 2012 13.72 13.72 13.72 13.72 409 -0.23(-1.64%)
Oct 06, 2012 14.04 14.04 13.95 13.95 1,212 +0.00(+0.00%)
Oct 05, 2012 14.04 14.04 13.95 13.95 1,212 +0.31(+2.28%)
Oct 01, 2012 13.64 13.64 13.64 0 +0.18(+1.32%)
Sep 28, 2012 13.54 13.54 13.46 13.46 456 +0.26(+1.98%)
Sep 25, 2012 13.20 13.20 13.20 0 -0.22(-1.65%)
Sep 21, 2012 13.42 13.42 13.42 0 -0.05(-0.35%)
Sep 20, 2012 13.49 13.49 13.46 13.46 795 -0.05(-0.34%)
Sep 19, 2012 13.54 13.58 13.51 13.51 1,419 +0.10(+0.74%)
Sep 18, 2012 13.43 13.46 13.41 13.41 6,332 -0.38(-2.73%)
Sep 13, 2012 13.79 13.79 13.79 0 +0.47(+3.57%)
Sep 12, 2012 13.21 13.34 13.21 13.31 3,477 +0.12(+0.90%)
Sep 11, 2012 13.19 13.19 13.19 13.19 236 -0.06(-0.46%)
Sep 07, 2012 13.25 13.25 13.25 0 +0.29(+2.25%)
Sep 06, 2012 12.96 12.96 12.96 12.96 1,313 +0.61(+4.97%)
Sep 05, 2012 12.72 12.72 12.35 12.35 1,054 -0.47(-3.68%)
Aug 31, 2012 12.82 12.82 12.82 0 +0.08(+0.59%)
Aug 30, 2012 12.75 12.75 12.74 12.74 1,212 -0.16(-1.23%)
Aug 29, 2012 12.90 12.90 12.90 12.90 303 -0.24(-1.82%)
Aug 24, 2012 13.14 13.14 13.14 0 +0.05(+0.37%)
Aug 23, 2012 13.09 13.09 13.09 13.09 222 -0.01(-0.10%)
Aug 22, 2012 13.23 13.23 13.08 13.11 831 -0.15(-1.12%)
Aug 21, 2012 13.26 13.26 13.26 13.26 1,228 -0.17(-1.24%)
Aug 20, 2012 13.24 13.42 12.94 13.42 7,072 +0.02(+0.18%)
Aug 17, 2012 13.40 13.40 13.40 13.40 209 +0.19(+1.45%)
Aug 15, 2012 13.21 13.21 13.21 0 -0.12(-0.89%)
Aug 13, 2012 13.32 13.32 13.32 0 -0.04(-0.30%)
Aug 11, 2012 13.36 13.36 13.36 13.36 439 +0.00(+0.00%)
Aug 10, 2012 13.36 13.36 13.36 13.36 439 -0.10(-0.76%)
Aug 09, 2012 13.69 13.69 13.47 13.47 1,051 +0.06(+0.47%)
Aug 08, 2012 13.40 13.40 13.40 13.40 327 -0.10(-0.73%)
Aug 07, 2012 13.53 13.53 13.50 13.50 303 +0.01(+0.10%)
Aug 06, 2012 13.49 13.49 13.49 13.49 454 +0.08(+0.63%)
Aug 03, 2012 13.41 13.41 13.41 13.41 210 +0.27(+2.07%)
Jul 31, 2012 13.13 13.13 13.13 0 +0.06(+0.45%)
Jul 30, 2012 13.08 13.08 13.07 13.07 606 -0.03(-0.19%)
Jul 20, 2012 13.10 13.10 13.10 0 -0.27(-1.98%)
Jul 16, 2012 13.36 13.36 13.36 0 +0.01(+0.05%)
Jul 14, 2012 13.36 13.36 13.36 13.36 1,000 +0.00(+0.00%)
Jul 13, 2012 13.36 13.36 13.36 13.36 1,000 -0.09(-0.69%)
Jul 10, 2012 13.45 13.45 13.45 0 -0.16(-1.16%)
Jul 09, 2012 13.67 13.67 13.61 13.61 1,212 -0.16(-1.15%)
Jul 06, 2012 13.80 13.81 13.77 13.77 1,969 +0.10(+0.72%)
Jul 05, 2012 13.67 13.67 13.67 13.67 219 -0.10(-0.72%)
Jul 03, 2012 13.77 13.77 13.77 13.77 901 +0.81(+6.27%)
Jun 28, 2012 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 26, 2012 12.96 12.96 12.96 0 +0.08(+0.62%)
Jun 25, 2012 12.85 12.88 12.84 12.88 1,818 -0.32(-2.45%)
Jun 22, 2012 13.00 13.20 13.00 13.20 1,060 -0.61(-4.45%)
Jun 20, 2012 13.81 13.81 13.81 13.81 0 -0.27(-1.92%)
Jun 19, 2012 14.06 14.08 14.06 14.08 969 +0.45(+3.32%)
Jun 14, 2012 13.63 13.63 13.63 0 -0.22(-1.60%)
Jun 13, 2012 13.81 13.85 13.81 13.85 1,328 +0.03(+0.19%)
Jun 12, 2012 13.83 13.83 13.83 13.83 2,121 +0.41(+3.05%)
Jun 10, 2012 13.42 13.42 13.42 0 +0.00(+0.00%)
Jun 08, 2012 13.42 13.42 13.42 13.42 151 -0.09(-0.64%)
Jun 07, 2012 13.50 13.50 13.50 13.50 359 +0.42(+3.18%)
Jun 06, 2012 13.09 13.09 13.09 13.09 151 +0.08(+0.61%)
Jun 02, 2012 13.01 13.01 13.01 0 +0.00(+0.00%)
Jun 01, 2012 13.01 13.01 13.01 13.01 303 -0.36(-2.71%)
May 31, 2012 13.36 13.62 13.17 13.37 12,295 -0.07(-0.54%)
May 29, 2012 13.44 13.44 13.44 0 +0.53(+4.14%)
May 25, 2012 12.91 12.91 12.91 12.91 303 -0.04(-0.31%)
May 24, 2012 12.95 12.95 12.95 12.95 778 -0.13(-1.01%)
May 23, 2012 13.08 13.08 13.08 13.08 303 -0.23(-1.74%)
May 22, 2012 13.33 13.33 13.31 13.31 454 +0.27(+2.08%)
May 21, 2012 12.82 13.04 12.82 13.04 3,151 +0.32(+2.54%)
May 18, 2012 12.33 13.10 12.33 12.72 1,010 -0.38(-2.92%)
May 17, 2012 13.19 13.19 13.05 13.10 3,504 -0.15(-1.10%)
May 16, 2012 13.18 13.25 13.18 13.25 2,216 -0.16(-1.18%)
May 14, 2012 13.40 13.40 13.40 0 -0.19(-1.41%)
May 11, 2012 13.73 13.73 13.60 13.60 4,124 -0.18(-1.34%)
May 10, 2012 13.67 13.78 13.67 13.78 2,909 -0.10(-0.71%)
May 09, 2012 13.84 13.88 13.79 13.88 9,348 -0.29(-2.05%)
May 08, 2012 14.25 14.28 14.06 14.17 9,073 -0.25(-1.74%)
May 07, 2012 14.24 14.42 14.24 14.42 984 -0.05(-0.36%)
May 04, 2012 14.72 14.72 14.47 14.47 792 -0.20(-1.36%)
May 03, 2012 14.67 14.67 14.67 14.67 1,601 -0.24(-1.58%)
May 02, 2012 14.84 14.91 14.84 14.91 7,576 +0.13(+0.89%)
May 01, 2012 14.55 14.78 14.55 14.78 10,606 +0.10(+0.67%)
Apr 30, 2012 14.53 14.72 14.53 14.68 16,364 +0.03(+0.23%)
Apr 27, 2012 14.53 14.68 14.53 14.64 8,333 -0.03(-0.22%)
Apr 26, 2012 14.51 14.71 14.51 14.68 8,657 +0.25(+1.74%)
Apr 25, 2012 14.43 14.45 14.40 14.43 1,306 -0.32(-2.19%)
Apr 20, 2012 14.75 14.75 14.75 0 +0.27(+1.87%)
Apr 19, 2012 14.48 14.48 14.48 14.48 403 -0.05(-0.36%)
Apr 18, 2012 14.53 14.53 14.53 14.53 313 +0.03(+0.23%)
Apr 16, 2012 14.50 14.50 14.50 0 +0.29(+2.04%)
Apr 11, 2012 14.21 14.21 14.21 0 -0.08(-0.55%)
Apr 10, 2012 14.26 14.29 14.26 14.29 1,060 -0.34(-2.34%)
Apr 09, 2012 14.63 14.63 14.63 14.63 303 -0.13(-0.85%)
Apr 05, 2012 14.49 14.82 14.49 14.76 19,546 +0.42(+2.95%)
Apr 04, 2012 14.26 14.35 14.18 14.33 11,947 -0.16(-1.09%)
Apr 03, 2012 14.53 14.67 14.45 14.49 9,363 +0.18(+1.29%)
Apr 02, 2012 14.31 14.31 14.31 14.31 303 +0.01(+0.05%)
Mar 30, 2012 14.20 14.30 14.15 14.30 10,332 +0.34(+2.46%)
Mar 29, 2012 14.06 14.06 13.93 13.96 3,106 -0.23(-1.63%)
Mar 28, 2012 14.31 14.33 14.12 14.19 11,479 -0.36(-2.49%)
Mar 27, 2012 14.51 14.61 14.51 14.55 11,818 +0.09(+0.60%)
Mar 26, 2012 14.29 14.47 14.29 14.47 4,265 +0.25(+1.76%)
Mar 23, 2012 14.22 14.22 14.22 14.22 833 +0.05(+0.37%)
Mar 22, 2012 14.24 14.24 14.01 14.16 12,008 -0.14(-0.97%)
Mar 21, 2012 14.21 14.33 14.20 14.30 6,918 -0.09(-0.64%)
Mar 20, 2012 14.37 14.47 14.37 14.39 4,394 -0.42(-2.81%)
Mar 19, 2012 14.76 14.91 14.76 14.81 11,606 -0.37(-2.43%)
Mar 16, 2012 15.03 15.21 14.99 15.18 11,667 +0.09(+0.57%)
Mar 15, 2012 15.01 15.09 14.97 15.09 5,151 -0.01(-0.04%)
Mar 14, 2012 15.32 15.37 15.10 15.10 8,882 -0.13(-0.87%)
Mar 13, 2012 15.07 15.23 15.07 15.23 1,666 +0.12(+0.79%)
Mar 12, 2012 15.15 15.15 14.98 15.11 9,318 -0.13(-0.82%)
Mar 09, 2012 15.23 15.36 15.22 15.24 9,420 +0.13(+0.87%)
Mar 08, 2012 14.99 15.14 14.98 15.11 18,334 +0.26(+1.78%)
Mar 07, 2012 14.73 14.95 14.73 14.84 20,303 -0.55(-3.55%)
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.