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 (%)
Dec 31, 2013 15.61 15.61 15.61 0 -0.15(-0.93%)
Dec 30, 2013 15.69 15.76 15.69 15.76 4,247 +0.15(+0.98%)
Dec 27, 2013 15.59 15.60 15.59 15.60 525 +0.31(+2.00%)
Dec 26, 2013 15.30 15.30 15.30 15.30 4 +0.00(+0.00%)
Dec 24, 2013 15.30 15.30 15.30 15.30 1 +0.00(+0.00%)
Dec 23, 2013 15.30 15.30 15.30 15.30 58 +0.00(+0.00%)
Dec 20, 2013 15.47 15.47 15.22 15.30 40,369 -0.24(-1.54%)
Dec 19, 2013 15.56 15.60 15.54 15.54 2,955 -0.22(-1.37%)
Dec 18, 2013 15.62 15.84 15.62 15.75 1,588 +0.07(+0.42%)
Dec 17, 2013 15.69 15.69 15.69 15.69 1 +0.00(+0.00%)
Dec 16, 2013 15.51 15.69 15.51 15.69 3,042 -0.03(-0.19%)
Dec 13, 2013 15.66 15.72 15.66 15.72 25,672 -0.00(-0.01%)
Dec 11, 2013 15.72 15.72 15.72 15.72 0 -0.08(-0.51%)
Dec 10, 2013 15.69 15.83 15.69 15.80 4,102 -0.15(-0.95%)
Dec 09, 2013 15.91 15.95 15.91 15.95 3,155 +0.03(+0.17%)
Dec 06, 2013 15.92 15.92 15.92 15.92 751 +0.28(+1.82%)
Dec 03, 2013 15.64 15.64 15.64 0 -0.15(-0.97%)
Dec 02, 2013 15.94 15.94 15.69 15.79 70,505 -0.03(-0.16%)
Nov 27, 2013 15.82 15.82 15.82 0 +0.43(+2.77%)
Nov 25, 2013 15.39 15.39 15.39 0 -0.25(-1.59%)
Nov 22, 2013 15.64 15.64 15.64 15.64 243 +0.04(+0.25%)
Nov 21, 2013 15.60 15.60 15.60 15.60 150 +0.02(+0.15%)
Nov 20, 2013 15.59 15.59 15.49 15.58 9,016 +0.04(+0.26%)
Nov 19, 2013 15.54 15.60 15.54 15.54 7,964 -0.11(-0.68%)
Nov 18, 2013 15.65 15.65 15.65 15.65 150 +0.77(+5.14%)
Nov 15, 2013 14.88 14.88 14.88 14.88 3,005 +0.00(+0.00%)
Nov 14, 2013 14.88 14.88 14.88 14.88 157 +0.07(+0.45%)
Nov 12, 2013 14.81 14.81 14.81 14.81 976 -0.03(-0.18%)
Nov 11, 2013 14.86 14.86 14.79 14.84 5,484 -0.00(-0.03%)
Nov 08, 2013 14.84 14.84 14.84 14.84 426 +0.12(+0.84%)
Nov 07, 2013 14.73 14.73 14.72 14.72 6,769 -0.39(-2.56%)
Nov 06, 2013 15.15 15.21 15.09 15.11 9,482 +0.02(+0.13%)
Nov 05, 2013 15.27 15.27 15.07 15.09 1,893 -0.10(-0.66%)
Nov 04, 2013 15.19 15.20 15.17 15.19 15,192 +0.02(+0.13%)
Nov 01, 2013 15.18 15.20 15.15 15.17 4,057 +0.00(+0.00%)
Oct 31, 2013 15.14 15.17 15.14 15.17 4,667 +0.04(+0.26%)
Oct 30, 2013 15.13 15.13 15.10 15.13 1,205 -0.01(-0.04%)
Oct 29, 2013 15.12 15.14 15.12 15.13 4,808 -0.06(-0.36%)
Oct 28, 2013 15.19 15.19 15.19 15.19 1,051 -0.08(-0.51%)
Oct 25, 2013 15.30 15.30 15.27 15.27 309 +0.09(+0.61%)
Oct 24, 2013 15.36 15.36 15.13 15.17 1,161 -0.11(-0.70%)
Oct 23, 2013 15.22 15.37 15.22 15.28 11,893 -0.27(-1.75%)
Oct 21, 2013 15.55 15.55 15.55 0 -0.09(-0.60%)
Oct 18, 2013 15.68 15.68 15.59 15.64 42,526 +0.09(+0.56%)
Oct 17, 2013 15.57 15.57 15.43 15.56 84,016 +0.11(+0.73%)
Oct 16, 2013 15.43 15.53 15.43 15.45 41,925 +0.05(+0.30%)
Oct 15, 2013 15.55 15.55 15.37 15.40 16,003 -0.29(-1.87%)
Oct 14, 2013 15.53 15.69 15.44 15.69 25,696 +0.18(+1.16%)
Oct 11, 2013 15.36 15.63 15.36 15.51 53,797 +0.09(+0.60%)
Oct 10, 2013 15.39 15.43 15.39 15.42 3,155 +0.34(+2.24%)
Oct 07, 2013 15.08 15.08 15.08 0 -0.02(-0.16%)
Oct 04, 2013 15.11 15.11 15.11 15.11 450 +0.20(+1.34%)
Oct 03, 2013 14.94 14.94 14.81 14.91 6,912 -0.20(-1.31%)
Oct 02, 2013 15.05 15.11 14.91 15.10 10,615 +0.26(+1.74%)
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.