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 (%)
Sep 27, 2013 14.73 14.73 14.73 14.73 3,155 +0.13(+0.87%)
Sep 25, 2013 14.61 14.61 14.61 0 -0.19(-1.30%)
Sep 24, 2013 14.85 14.85 14.71 14.80 1,610 -0.07(-0.49%)
Sep 23, 2013 14.87 14.87 14.87 14.87 1,502 -0.15(-1.03%)
Sep 19, 2013 15.03 15.03 15.03 0 +0.16(+1.11%)
Sep 18, 2013 14.68 15.21 14.68 14.86 10,394 +0.33(+2.27%)
Sep 13, 2013 14.53 14.53 14.53 0 +0.02(+0.14%)
Sep 12, 2013 14.45 14.51 14.44 14.51 8,909 -0.22(-1.52%)
Sep 11, 2013 14.78 14.79 14.74 14.74 3,106 +0.01(+0.09%)
Sep 10, 2013 14.78 14.78 14.72 14.72 4,394 +0.31(+2.17%)
Sep 09, 2013 14.49 14.49 14.39 14.41 2,366 -0.10(-0.70%)
Sep 06, 2013 14.28 14.54 14.26 14.51 2,606 +0.10(+0.66%)
Sep 05, 2013 14.43 14.43 14.42 14.42 3,030 +0.02(+0.16%)
Sep 04, 2013 14.30 14.42 14.30 14.39 101,584 +0.53(+3.85%)
Aug 30, 2013 13.86 13.86 13.86 0 -0.02(-0.14%)
Aug 28, 2013 13.88 13.88 13.88 0 -0.22(-1.54%)
Aug 26, 2013 14.10 14.10 14.10 0 +0.15(+1.04%)
Aug 23, 2013 13.97 13.97 13.95 13.95 1,572 +0.17(+1.23%)
Aug 20, 2013 13.78 13.78 13.78 0 -0.13(-0.94%)
Aug 19, 2013 13.92 13.92 13.91 13.91 606 -0.13(-0.94%)
Aug 16, 2013 14.16 14.16 14.05 14.05 809 +0.09(+0.67%)
Aug 15, 2013 14.16 14.16 13.95 13.95 1,765 -0.30(-2.08%)
Aug 14, 2013 14.40 14.44 14.25 14.25 6,212 +0.09(+0.61%)
Aug 13, 2013 14.16 14.33 14.12 14.16 12,424 +0.65(+4.84%)
Aug 08, 2013 13.51 13.51 13.51 0 +0.09(+0.69%)
Aug 06, 2013 13.42 13.42 13.42 0 -0.05(-0.34%)
Aug 05, 2013 13.44 13.48 13.44 13.46 1,268 -0.10(-0.73%)
Aug 02, 2013 13.47 13.69 13.46 13.56 5,757 +0.01(+0.09%)
Aug 01, 2013 13.57 13.62 13.48 13.55 6,727 +0.32(+2.40%)
Jul 31, 2013 13.12 13.27 13.12 13.23 5,757 +0.17(+1.31%)
Jul 30, 2013 13.10 13.21 13.06 13.06 4,242 -0.13(-0.95%)
Jul 29, 2013 13.21 13.21 13.17 13.19 1,363 -0.31(-2.30%)
Jul 25, 2013 13.50 13.50 13.50 0 +0.20(+1.49%)
Jul 24, 2013 13.63 13.63 13.30 13.30 1,894 -0.11(-0.79%)
Jul 23, 2013 13.33 13.43 13.33 13.40 2,259 +0.18(+1.35%)
Jul 22, 2013 13.17 13.23 13.13 13.23 3,181 +0.22(+1.73%)
Jul 19, 2013 12.99 13.03 12.99 13.00 1,666 -0.26(-1.96%)
Jul 18, 2013 13.26 13.26 13.26 13.26 151 +0.04(+0.28%)
Jul 17, 2013 13.27 13.27 13.23 13.23 889 +0.16(+1.26%)
Jul 16, 2013 13.06 13.06 13.06 13.06 151 +0.22(+1.75%)
Jul 12, 2013 12.84 12.84 12.84 0 -0.21(-1.62%)
Jul 11, 2013 12.86 13.05 12.86 13.05 2,097 +0.53(+4.22%)
Jul 09, 2013 12.52 12.52 12.52 0 +0.09(+0.74%)
Jul 08, 2013 12.44 12.48 12.22 12.43 64,705 -0.01(-0.09%)
Jul 05, 2013 12.42 12.44 12.42 12.44 454 -0.02(-0.18%)
Jul 03, 2013 12.46 12.46 12.46 12.46 454 -0.24(-1.87%)
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.