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 (%)
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%)
Aug 03, 2011 17.13 17.23 17.13 17.23 3,303 -0.36(-2.03%)
Jul 29, 2011 17.58 17.58 17.58 0 -0.32(-1.81%)
Jul 28, 2011 17.86 17.91 17.86 17.91 1,053 -0.03(-0.18%)
Jul 25, 2011 17.94 17.94 17.94 0 +0.15(+0.86%)
Jul 21, 2011 17.79 17.79 17.79 0 -0.23(-1.29%)
Jul 15, 2011 18.02 18.02 18.02 0 -0.39(-2.12%)
Jul 13, 2011 18.41 18.41 18.41 0 +0.18(+1.01%)
Jul 11, 2011 18.22 18.22 18.22 0 -0.51(-2.71%)
Jul 08, 2011 18.82 18.93 18.73 18.73 3,448 -0.16(-0.84%)
Jul 07, 2011 18.89 18.89 18.89 18.89 909 +0.43(+2.32%)
Jun 30, 2011 18.46 18.46 18.46 0 +0.31(+1.71%)
Jun 29, 2011 18.19 18.19 18.15 18.15 1,004 +0.72(+4.13%)
Jun 23, 2011 17.43 17.43 17.43 0 +0.03(+0.15%)
Jun 20, 2011 17.40 17.40 17.40 0 -0.09(-0.49%)
Jun 16, 2011 17.49 17.49 17.49 0 -0.18(-1.01%)
Jun 15, 2011 17.61 17.71 17.58 17.67 12,061 -0.26(-1.47%)
Jun 14, 2011 17.90 18.10 17.90 17.93 3,333 +0.60(+3.47%)
Jun 13, 2011 17.48 17.50 17.33 17.33 24,303 -0.77(-4.23%)
Jun 08, 2011 18.10 18.10 18.10 0 -0.33(-1.79%)
Jun 07, 2011 18.43 18.48 18.43 18.43 1,515 -0.05(-0.29%)
Jun 06, 2011 18.63 18.63 18.48 18.48 3,050 -0.26(-1.37%)
Jun 03, 2011 18.75 18.75 18.74 18.74 3,030 +0.25(+1.36%)
May 24, 2011 18.60 18.60 18.49 18.49 454 -0.01(-0.03%)
May 23, 2011 18.55 18.55 18.43 18.49 2,451 -0.43(-2.27%)
May 20, 2011 18.92 18.92 18.92 18.92 189 -0.37(-1.92%)
May 18, 2011 19.29 19.29 19.29 0 +0.56(+3.00%)
May 17, 2011 18.84 18.84 18.73 18.73 513 -0.06(-0.32%)
May 16, 2011 18.86 18.91 18.79 18.79 1,227 +0.18(+0.96%)
May 13, 2011 18.63 18.63 18.61 18.61 436 -0.38(-2.02%)
May 12, 2011 18.99 18.99 18.99 18.99 578 -0.28(-1.44%)
May 11, 2011 19.27 19.27 19.27 19.27 151 +0.00(+0.00%)
May 09, 2011 19.27 19.27 19.27 0 -0.02(-0.10%)
May 06, 2011 19.29 19.29 19.29 19.29 1,515 +0.38(+2.02%)
May 04, 2011 18.91 18.91 18.91 0 -1.19(-5.94%)
May 02, 2011 20.10 20.10 20.10 20.10 0 +0.41(+2.08%)
Apr 28, 2011 19.69 19.69 19.69 19.69 0 -0.06(-0.30%)
Apr 27, 2011 19.83 19.83 19.55 19.75 3,530 -0.40(-2.00%)
Apr 26, 2011 20.06 20.16 19.97 20.16 12,632 +0.04(+0.20%)
Apr 25, 2011 20.14 20.16 20.12 20.12 7,424 -0.24(-1.20%)
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.