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 (%)
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%)
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.