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 (%)
Mar 28, 2013 15.20 15.20 15.12 15.13 3,030 -0.07(-0.48%)
Mar 27, 2013 15.35 15.35 15.20 15.20 2,704 -0.04(-0.25%)
Mar 26, 2013 15.34 15.37 15.21 15.24 3,739 -0.00(-0.01%)
Mar 25, 2013 15.28 15.28 15.24 15.24 1,006 -0.09(-0.60%)
Mar 22, 2013 15.46 15.46 15.33 15.33 953 +0.09(+0.61%)
Mar 21, 2013 15.21 15.24 15.20 15.24 2,272 -0.11(-0.69%)
Mar 20, 2013 15.26 15.34 15.21 15.34 3,333 +0.53(+3.61%)
Mar 19, 2013 15.07 15.07 14.81 14.81 3,244 -0.32(-2.14%)
Mar 15, 2013 15.13 15.13 15.13 0 -0.51(-3.24%)
Mar 14, 2013 15.49 15.64 15.49 15.64 1,904 +0.28(+1.80%)
Mar 13, 2013 15.39 15.39 15.29 15.36 10,104 -0.32(-2.02%)
Mar 12, 2013 15.77 15.93 15.67 15.68 17,367 -0.62(-3.80%)
Mar 08, 2013 16.30 16.30 16.30 0 +0.11(+0.66%)
Mar 07, 2013 16.21 16.25 16.19 16.19 62,337 -0.03(-0.16%)
Mar 06, 2013 16.22 16.22 16.22 16.22 165 +0.15(+0.93%)
Mar 05, 2013 15.97 16.09 15.97 16.07 962 +0.28(+1.76%)
Mar 04, 2013 15.75 15.81 15.75 15.79 742 -0.52(-3.21%)
Mar 01, 2013 16.26 16.34 16.24 16.32 3,615 +0.04(+0.22%)
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%)
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.