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 (%)
Apr 30, 2013 15.19 15.19 15.19 15.19 151 +0.16(+1.09%)
Apr 29, 2013 15.15 15.15 15.01 15.03 3,688 +0.03(+0.17%)
Apr 26, 2013 15.00 15.00 15.00 15.00 310 -0.18(-1.17%)
Apr 25, 2013 15.18 15.18 15.18 15.18 606 +0.09(+0.59%)
Apr 24, 2013 14.95 15.09 14.95 15.09 2,051 +0.36(+2.44%)
Apr 19, 2013 14.73 14.73 14.73 14.73 0 +0.56(+3.92%)
Apr 18, 2013 14.26 14.29 14.18 14.18 91,209 -0.04(-0.27%)
Apr 17, 2013 14.12 14.24 14.12 14.21 1,730 -0.24(-1.65%)
Apr 16, 2013 14.42 14.46 14.39 14.45 818 +0.35(+2.48%)
Apr 15, 2013 14.10 14.10 14.10 14.10 598 -0.40(-2.73%)
Apr 12, 2013 14.44 14.50 14.34 14.50 5,468 -0.22(-1.50%)
Apr 11, 2013 14.60 14.72 14.60 14.72 1,924 +0.03(+0.21%)
Apr 10, 2013 14.66 14.69 14.66 14.69 581 +0.18(+1.26%)
Apr 09, 2013 14.39 14.51 14.38 14.51 1,463 +0.36(+2.57%)
Apr 08, 2013 14.23 14.23 14.06 14.14 4,360 -0.01(-0.05%)
Apr 05, 2013 14.10 14.15 13.99 14.15 2,260 -0.42(-2.85%)
Apr 04, 2013 14.35 14.57 14.34 14.57 2,363 +0.18(+1.29%)
Apr 03, 2013 14.45 14.55 14.30 14.38 138,362 -0.42(-2.83%)
Apr 02, 2013 14.87 14.87 14.80 14.80 12,024 -0.03(-0.20%)
Apr 01, 2013 15.03 15.03 14.80 14.83 1,248 -0.30(-1.96%)
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%)
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.