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 (%)
May 31, 2013 14.86 14.92 14.59 14.71 27,657 -0.36(-2.37%)
May 30, 2013 15.01 15.07 15.01 15.07 10,151 +0.02(+0.13%)
May 29, 2013 14.96 15.09 14.96 15.05 36,819 -0.11(-0.74%)
May 28, 2013 15.20 15.31 15.13 15.16 30,846 +0.19(+1.28%)
May 24, 2013 14.85 14.98 14.85 14.97 33,334 -0.20(-1.35%)
May 22, 2013 15.17 15.17 15.17 15.17 0 -0.39(-2.50%)
May 21, 2013 15.51 15.56 15.51 15.56 500 -0.02(-0.10%)
May 20, 2013 15.58 15.58 15.58 15.58 303 -0.05(-0.31%)
May 17, 2013 15.63 15.63 15.63 15.63 227 +0.07(+0.45%)
May 16, 2013 15.56 15.56 15.56 15.56 372 +0.13(+0.82%)
May 15, 2013 15.43 15.43 15.43 15.43 403 -0.19(-1.23%)
May 13, 2013 15.62 15.62 15.62 15.62 334 -0.16(-0.99%)
May 10, 2013 15.78 15.78 15.78 15.78 219 +0.06(+0.36%)
May 09, 2013 15.72 15.73 15.72 15.72 606 -0.07(-0.42%)
May 08, 2013 15.80 15.87 15.79 15.79 3,484 +0.12(+0.75%)
May 07, 2013 15.61 15.75 15.61 15.67 9,515 +0.35(+2.29%)
May 06, 2013 15.38 15.38 15.32 15.32 3,210 -0.08(-0.51%)
May 03, 2013 15.40 15.40 15.40 15.40 1,212 +0.30(+1.97%)
May 02, 2013 14.97 15.20 14.97 15.10 606 +0.08(+0.53%)
May 01, 2013 15.02 15.02 15.02 15.02 386 -0.17(-1.12%)
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%)
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.