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, 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%)
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.