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 (%)
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%)
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.