Indicators

China Alphadex Fund FT (NY: FCA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.76	19.76	18.88	19.22	7,408	-0.50(-2.52%)
May 28, 2015	19.96	19.96	18.91	19.72	10,124	-0.64(-3.16%)
May 27, 2015	20.30	20.36	20.01	20.36	2,639	+0.20(+0.98%)
May 26, 2015	20.73	20.73	19.62	20.17	19,242	-0.23(-1.14%)
May 22, 2015		20.40	20.40	20.40	0	+0.65(+3.28%)
May 21, 2015	19.82	19.82	19.49	19.75	4,679	-0.18(-0.88%)
May 20, 2015	26.07	20.36	19.70	19.93	17,615	-0.23(-1.15%)
May 19, 2015	20.17	20.21	20.11	20.16	210,021	+0.21(+1.03%)
May 18, 2015	20.01	20.01	19.88	19.95	4,296	-0.20(-0.99%)
May 15, 2015	19.97	20.16	19.97	20.15	1,719	+0.16(+0.79%)
May 14, 2015	19.74	20.01	19.74	19.99	3,547	+0.20(+1.00%)
May 13, 2015	19.84	19.84	19.72	19.80	2,894	-0.05(-0.28%)
May 12, 2015	19.95	19.95	19.68	19.85	11,062	-0.28(-1.39%)
May 11, 2015	20.35	20.35	20.00	20.13	10,134	-0.18(-0.91%)
May 08, 2015	20.31	20.36	20.17	20.32	6,599	+0.70(+3.55%)
May 07, 2015	19.64	19.64	19.42	19.62	18,354	-0.34(-1.69%)
May 06, 2015	20.28	20.28	19.89	19.96	276,327	-0.56(-2.75%)
May 05, 2015	21.27	21.27	20.29	20.52	124,515	-0.68(-3.22%)
May 04, 2015	21.01	21.25	21.01	21.20	20,077	+0.38(+1.83%)

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.