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 (%)
Jul 31, 2012 13.13 13.13 13.13 0 +0.06(+0.45%)
Jul 30, 2012 13.08 13.08 13.07 13.07 606 -0.03(-0.19%)
Jul 20, 2012 13.10 13.10 13.10 0 -0.27(-1.98%)
Jul 16, 2012 13.36 13.36 13.36 0 +0.01(+0.05%)
Jul 14, 2012 13.36 13.36 13.36 13.36 1,000 +0.00(+0.00%)
Jul 13, 2012 13.36 13.36 13.36 13.36 1,000 -0.09(-0.69%)
Jul 10, 2012 13.45 13.45 13.45 0 -0.16(-1.16%)
Jul 09, 2012 13.67 13.67 13.61 13.61 1,212 -0.16(-1.15%)
Jul 06, 2012 13.80 13.81 13.77 13.77 1,969 +0.10(+0.72%)
Jul 05, 2012 13.67 13.67 13.67 13.67 219 -0.10(-0.72%)
Jul 03, 2012 13.77 13.77 13.77 13.77 901 +0.81(+6.27%)
Jun 28, 2012 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 26, 2012 12.96 12.96 12.96 0 +0.08(+0.62%)
Jun 25, 2012 12.85 12.88 12.84 12.88 1,818 -0.32(-2.45%)
Jun 22, 2012 13.00 13.20 13.00 13.20 1,060 -0.61(-4.45%)
Jun 20, 2012 13.81 13.81 13.81 13.81 0 -0.27(-1.92%)
Jun 19, 2012 14.06 14.08 14.06 14.08 969 +0.45(+3.32%)
Jun 14, 2012 13.63 13.63 13.63 0 -0.22(-1.60%)
Jun 13, 2012 13.81 13.85 13.81 13.85 1,328 +0.03(+0.19%)
Jun 12, 2012 13.83 13.83 13.83 13.83 2,121 +0.41(+3.05%)
Jun 10, 2012 13.42 13.42 13.42 0 +0.00(+0.00%)
Jun 08, 2012 13.42 13.42 13.42 13.42 151 -0.09(-0.64%)
Jun 07, 2012 13.50 13.50 13.50 13.50 359 +0.42(+3.18%)
Jun 06, 2012 13.09 13.09 13.09 13.09 151 +0.08(+0.61%)
Jun 02, 2012 13.01 13.01 13.01 0 +0.00(+0.00%)
Jun 01, 2012 13.01 13.01 13.01 13.01 303 -0.36(-2.71%)
May 31, 2012 13.36 13.62 13.17 13.37 12,295 -0.07(-0.54%)
May 29, 2012 13.44 13.44 13.44 0 +0.53(+4.14%)
May 25, 2012 12.91 12.91 12.91 12.91 303 -0.04(-0.31%)
May 24, 2012 12.95 12.95 12.95 12.95 778 -0.13(-1.01%)
May 23, 2012 13.08 13.08 13.08 13.08 303 -0.23(-1.74%)
May 22, 2012 13.33 13.33 13.31 13.31 454 +0.27(+2.08%)
May 21, 2012 12.82 13.04 12.82 13.04 3,151 +0.32(+2.54%)
May 18, 2012 12.33 13.10 12.33 12.72 1,010 -0.38(-2.92%)
May 17, 2012 13.19 13.19 13.05 13.10 3,504 -0.15(-1.10%)
May 16, 2012 13.18 13.25 13.18 13.25 2,216 -0.16(-1.18%)
May 14, 2012 13.40 13.40 13.40 0 -0.19(-1.41%)
May 11, 2012 13.73 13.73 13.60 13.60 4,124 -0.18(-1.34%)
May 10, 2012 13.67 13.78 13.67 13.78 2,909 -0.10(-0.71%)
May 09, 2012 13.84 13.88 13.79 13.88 9,348 -0.29(-2.05%)
May 08, 2012 14.25 14.28 14.06 14.17 9,073 -0.25(-1.74%)
May 07, 2012 14.24 14.42 14.24 14.42 984 -0.05(-0.36%)
May 04, 2012 14.72 14.72 14.47 14.47 792 -0.20(-1.36%)
May 03, 2012 14.67 14.67 14.67 14.67 1,601 -0.24(-1.58%)
May 02, 2012 14.84 14.91 14.84 14.91 7,576 +0.13(+0.89%)
May 01, 2012 14.55 14.78 14.55 14.78 10,606 +0.10(+0.67%)
Apr 30, 2012 14.53 14.72 14.53 14.68 16,364 +0.03(+0.23%)
Apr 27, 2012 14.53 14.68 14.53 14.64 8,333 -0.03(-0.22%)
Apr 26, 2012 14.51 14.71 14.51 14.68 8,657 +0.25(+1.74%)
Apr 25, 2012 14.43 14.45 14.40 14.43 1,306 -0.32(-2.19%)
Apr 20, 2012 14.75 14.75 14.75 0 +0.27(+1.87%)
Apr 19, 2012 14.48 14.48 14.48 14.48 403 -0.05(-0.36%)
Apr 18, 2012 14.53 14.53 14.53 14.53 313 +0.03(+0.23%)
Apr 16, 2012 14.50 14.50 14.50 0 +0.29(+2.04%)
Apr 11, 2012 14.21 14.21 14.21 0 -0.08(-0.55%)
Apr 10, 2012 14.26 14.29 14.26 14.29 1,060 -0.34(-2.34%)
Apr 09, 2012 14.63 14.63 14.63 14.63 303 -0.13(-0.85%)
Apr 05, 2012 14.49 14.82 14.49 14.76 19,546 +0.42(+2.95%)
Apr 04, 2012 14.26 14.35 14.18 14.33 11,947 -0.16(-1.09%)
Apr 03, 2012 14.53 14.67 14.45 14.49 9,363 +0.18(+1.29%)
Apr 02, 2012 14.31 14.31 14.31 14.31 303 +0.01(+0.05%)
Mar 30, 2012 14.20 14.30 14.15 14.30 10,332 +0.34(+2.46%)
Mar 29, 2012 14.06 14.06 13.93 13.96 3,106 -0.23(-1.63%)
Mar 28, 2012 14.31 14.33 14.12 14.19 11,479 -0.36(-2.49%)
Mar 27, 2012 14.51 14.61 14.51 14.55 11,818 +0.09(+0.60%)
Mar 26, 2012 14.29 14.47 14.29 14.47 4,265 +0.25(+1.76%)
Mar 23, 2012 14.22 14.22 14.22 14.22 833 +0.05(+0.37%)
Mar 22, 2012 14.24 14.24 14.01 14.16 12,008 -0.14(-0.97%)
Mar 21, 2012 14.21 14.33 14.20 14.30 6,918 -0.09(-0.64%)
Mar 20, 2012 14.37 14.47 14.37 14.39 4,394 -0.42(-2.81%)
Mar 19, 2012 14.76 14.91 14.76 14.81 11,606 -0.37(-2.43%)
Mar 16, 2012 15.03 15.21 14.99 15.18 11,667 +0.09(+0.57%)
Mar 15, 2012 15.01 15.09 14.97 15.09 5,151 -0.01(-0.04%)
Mar 14, 2012 15.32 15.37 15.10 15.10 8,882 -0.13(-0.87%)
Mar 13, 2012 15.07 15.23 15.07 15.23 1,666 +0.12(+0.79%)
Mar 12, 2012 15.15 15.15 14.98 15.11 9,318 -0.13(-0.82%)
Mar 09, 2012 15.23 15.36 15.22 15.24 9,420 +0.13(+0.87%)
Mar 08, 2012 14.99 15.14 14.98 15.11 18,334 +0.26(+1.78%)
Mar 07, 2012 14.73 14.95 14.73 14.84 20,303 -0.55(-3.55%)
Mar 01, 2012 15.39 15.39 15.39 0 -0.30(-1.90%)
Feb 29, 2012 15.69 15.69 15.69 15.69 909 +0.09(+0.59%)
Feb 28, 2012 15.41 15.60 15.41 15.60 3,827 +0.16(+1.04%)
Feb 27, 2012 15.39 15.43 15.32 15.43 3,400 +0.01(+0.07%)
Feb 23, 2012 15.42 15.42 15.42 15.42 0 +0.02(+0.13%)
Feb 22, 2012 15.40 15.40 15.40 15.40 151 +0.05(+0.34%)
Feb 21, 2012 15.41 15.47 15.35 15.35 1,362 +0.08(+0.53%)
Feb 17, 2012 15.36 15.36 15.27 15.27 1,165 +0.14(+0.92%)
Feb 16, 2012 15.13 15.13 15.13 15.13 215 +0.20(+1.32%)
Feb 14, 2012 14.94 14.94 14.94 0 -0.11(-0.74%)
Feb 13, 2012 15.08 15.08 14.93 15.05 566 -0.04(-0.26%)
Feb 10, 2012 15.18 15.20 15.06 15.09 7,121 -0.43(-2.76%)
Feb 09, 2012 15.50 15.52 15.39 15.52 14,418 +0.30(+2.00%)
Feb 08, 2012 15.05 15.21 15.05 15.21 410 +0.42(+2.84%)
Feb 03, 2012 14.79 14.79 14.79 0 +0.30(+2.10%)
Feb 02, 2012 14.48 14.49 14.48 14.49 869 +0.13(+0.93%)
Feb 01, 2012 14.33 14.35 14.33 14.35 32,431 -0.18(-1.21%)
Jan 27, 2012 14.53 14.53 14.53 14.53 0 -0.00(-0.01%)
Jan 26, 2012 14.53 14.53 14.53 14.53 1,386 +0.16(+1.10%)
Jan 25, 2012 14.16 14.39 14.16 14.37 5,454 +0.28(+1.97%)
Jan 20, 2012 14.10 14.10 14.10 0 -0.08(-0.58%)
Jan 19, 2012 14.22 14.22 14.18 14.18 463 +0.41(+2.94%)
Jan 17, 2012 13.77 13.77 13.77 0 +0.22(+1.61%)
Jan 13, 2012 13.54 13.56 13.54 13.56 884 -0.05(-0.39%)
Jan 12, 2012 13.61 13.61 13.61 13.61 2,634 +0.12(+0.88%)
Jan 10, 2012 13.49 13.49 13.49 0 +0.77(+6.02%)
Jan 06, 2012 12.72 12.72 12.72 0 -0.47(-3.55%)
Jan 05, 2012 13.09 13.19 12.89 13.19 6,135 -0.03(-0.25%)
Jan 04, 2012 13.23 13.23 13.23 13.23 265 +0.27(+2.09%)
Dec 29, 2011 12.96 12.96 12.96 0 +0.40(+3.21%)
Dec 28, 2011 12.55 12.55 12.55 12.55 303 -0.34(-2.61%)
Dec 27, 2011 12.89 12.89 12.89 12.89 181 +0.09(+0.72%)
Dec 21, 2011 12.80 12.80 12.80 12.80 0 +0.22(+1.78%)
Dec 20, 2011 12.57 12.57 12.57 12.57 454 -0.29(-2.26%)
Dec 16, 2011 12.86 12.86 12.86 12.86 0 +0.36(+2.88%)
Dec 15, 2011 12.53 12.53 12.50 12.50 6,406 +0.06(+0.45%)
Dec 14, 2011 12.45 12.45 12.40 12.45 29,364 -0.31(-2.43%)
Dec 13, 2011 12.76 12.76 12.76 12.76 242 -0.84(-6.17%)
Dec 09, 2011 13.60 13.60 13.60 13.60 0 +0.01(+0.10%)
Dec 07, 2011 13.58 13.58 13.58 0 -0.32(-2.28%)
Dec 05, 2011 13.90 13.90 13.90 0 -0.08(-0.57%)
Nov 30, 2011 13.98 13.98 13.98 0 +1.43(+11.42%)
Nov 25, 2011 12.55 12.55 12.55 0 -0.42(-3.26%)
Nov 22, 2011 12.97 12.97 12.97 12.97 0 -0.03(-0.25%)
Nov 21, 2011 13.00 13.00 13.00 13.00 250 -0.72(-5.24%)
Nov 16, 2011 13.72 13.72 13.72 13.72 0 -0.22(-1.56%)
Nov 15, 2011 13.94 13.94 13.94 13.94 1,424 +0.16(+1.15%)
Nov 11, 2011 13.78 13.78 13.78 0 +0.03(+0.24%)
Nov 10, 2011 13.75 13.75 13.75 13.75 454 +0.23(+1.71%)
Nov 09, 2011 13.97 14.42 13.52 13.52 1,904 -0.90(-6.27%)
Nov 08, 2011 14.22 14.42 14.14 14.42 23,056 +0.10(+0.69%)
Nov 07, 2011 14.32 14.32 14.32 14.32 757 +0.33(+2.39%)
Nov 02, 2011 13.99 13.99 13.99 0 +0.48(+3.56%)
Nov 01, 2011 13.38 13.51 13.20 13.51 3,678 -0.54(-3.87%)
Oct 31, 2011 14.05 14.05 14.05 14.05 412 -0.48(-3.31%)
Oct 28, 2011 14.53 14.53 14.53 14.53 472 +1.70(+13.21%)
Oct 26, 2011 12.84 12.84 12.84 0 -0.22(-1.68%)
Oct 25, 2011 13.06 13.06 13.06 13.06 189 -0.49(-3.60%)
Oct 24, 2011 13.33 13.54 13.33 13.54 1,833 +1.33(+10.86%)
Oct 20, 2011 12.22 12.22 12.22 12.22 0 -0.44(-3.49%)
Oct 19, 2011 12.66 12.66 12.66 12.66 757 -0.20(-1.54%)
Oct 18, 2011 12.86 12.86 12.86 12.86 1,818 -0.48(-3.56%)
Oct 14, 2011 13.33 13.33 13.33 0 +0.01(+0.10%)
Oct 12, 2011 13.32 13.32 13.32 0 +0.81(+6.43%)
Oct 11, 2011 12.37 12.51 12.37 12.51 2,947 +1.56(+14.22%)
Oct 03, 2011 10.96 10.96 10.96 0 -0.30(-2.64%)
Sep 30, 2011 11.64 11.64 11.25 11.25 3,939 -1.00(-8.14%)
Sep 29, 2011 12.33 12.33 12.23 12.25 18,334 +0.82(+7.16%)
Sep 22, 2011 11.43 11.43 11.43 0 -2.42(-17.48%)
Sep 15, 2011 13.85 13.85 13.85 0 +0.13(+0.92%)
Sep 14, 2011 13.79 13.79 13.66 13.73 3,197 -0.46(-3.22%)
Sep 13, 2011 14.18 14.18 14.18 14.18 454 +0.07(+0.51%)
Sep 12, 2011 14.18 14.18 14.06 14.11 1,969 -1.37(-8.83%)
Sep 02, 2011 15.48 15.48 15.48 0 -0.10(-0.63%)
Aug 31, 2011 15.58 15.58 15.58 0 +1.04(+7.17%)
Aug 26, 2011 14.53 14.53 14.53 0 -0.32(-2.18%)
Aug 22, 2011 14.86 14.86 14.86 14.86 0 -1.06(-6.68%)
Aug 17, 2011 15.92 15.92 15.92 0 -0.19(-1.19%)
Aug 16, 2011 16.11 16.11 16.11 16.11 378 +0.16(+1.03%)
Aug 15, 2011 16.20 16.20 15.93 15.94 3,250 +0.49(+3.16%)
Aug 12, 2011 15.69 15.69 15.46 15.46 456 +0.05(+0.34%)
Aug 10, 2011 15.40 15.40 15.40 0 -0.42(-2.67%)
Aug 09, 2011 15.84 15.85 15.54 15.83 2,424 -0.26(-1.62%)
Aug 05, 2011 16.09 16.09 16.09 0 -0.92(-5.42%)
Aug 04, 2011 17.04 17.04 17.01 17.01 606 -0.22(-1.26%)
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.