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 (%)
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%)
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.