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, 2014 15.92 15.92 15.70 15.79 27,873 -0.07(-0.43%)
Jul 30, 2014 15.99 15.99 15.84 15.86 5,730 -0.23(-1.42%)
Jul 29, 2014 16.24 16.24 16.09 16.09 3,550 -0.02(-0.13%)
Jul 28, 2014 16.12 16.20 16.11 16.11 1,322 +0.20(+1.23%)
Jul 25, 2014 15.86 15.91 15.86 15.91 943 +0.01(+0.08%)
Jul 24, 2014 16.18 16.18 15.85 15.90 45,887 +0.22(+1.42%)
Jul 23, 2014 15.70 15.71 15.68 15.68 33,185 +0.15(+0.96%)
Jul 22, 2014 15.56 15.56 15.47 15.53 18,506 +0.34(+2.27%)
Jul 21, 2014 15.08 15.20 15.06 15.18 24,580 -0.09(-0.62%)
Jul 18, 2014 15.27 15.28 15.27 15.28 1,101 +0.03(+0.19%)
Jul 17, 2014 15.25 15.25 15.25 59 +0.00(+0.00%)
Jul 16, 2014 15.25 15.25 15.25 20 +0.00(+0.00%)
Jul 15, 2014 15.20 15.25 15.20 15.25 2,746 +0.04(+0.23%)
Jul 14, 2014 15.21 15.21 15.21 15.21 1,086 +0.25(+1.69%)
Jul 09, 2014 14.96 14.96 14.96 0 +0.00(+0.00%)
Jul 08, 2014 15.06 15.06 14.96 14.96 1,714 -0.18(-1.19%)
Jul 07, 2014 15.16 15.16 15.14 15.14 1,033 +0.06(+0.38%)
Jul 03, 2014 15.08 15.08 15.08 0 +0.20(+1.37%)
Jul 02, 2014 14.79 14.88 14.79 14.88 8,145 +0.15(+1.05%)
Jul 01, 2014 14.75 14.75 14.71 14.73 4,383 +0.13(+0.88%)
Jun 30, 2014 14.60 14.61 14.59 14.60 7,753 +0.11(+0.79%)
Jun 27, 2014 14.39 14.48 14.39 14.48 1,858 +0.07(+0.47%)
Jun 26, 2014 14.41 14.41 14.41 14.41 22 +0.00(+0.00%)
Jun 25, 2014 14.40 14.41 14.40 14.41 598 +0.10(+0.71%)
Jun 24, 2014 14.31 14.31 14.31 14.31 148 +0.01(+0.08%)
Jun 23, 2014 14.10 14.32 14.10 14.30 17,215 -0.03(-0.21%)
Jun 20, 2014 14.33 14.33 14.33 14.33 150 -0.11(-0.74%)
Jun 19, 2014 14.44 14.44 14.44 14.44 238 -0.04(-0.28%)
Jun 18, 2014 14.49 14.49 14.48 14.48 990 +0.01(+0.07%)
Jun 17, 2014 14.50 14.50 14.46 14.47 2,194 -0.05(-0.35%)
Jun 16, 2014 14.47 14.52 14.47 14.52 625 -0.08(-0.55%)
Jun 13, 2014 14.60 14.60 14.60 14.60 301 +0.00(+0.00%)
Jun 12, 2014 14.60 14.60 14.60 14.60 589 +0.01(+0.09%)
Jun 11, 2014 14.59 14.62 14.57 14.58 7,651 -0.03(-0.18%)
Jun 10, 2014 14.61 14.61 14.61 14.61 756 +0.07(+0.50%)
Jun 06, 2014 14.50 14.57 14.50 14.54 14,927 -0.07(-0.46%)
Jun 05, 2014 14.60 14.61 14.60 14.60 1,950 +0.19(+1.32%)
Jun 04, 2014 14.41 14.41 14.41 14.41 624 -0.02(-0.16%)
Jun 03, 2014 14.44 14.44 14.44 14.44 2,816 -0.01(-0.09%)
Jun 02, 2014 14.45 14.45 14.44 14.45 1,644 -0.03(-0.19%)
May 29, 2014 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
May 28, 2014 14.32 14.48 14.32 14.48 3,033 +0.05(+0.37%)
May 27, 2014 14.46 14.46 14.42 14.42 3,002 +0.48(+3.44%)
May 23, 2014 13.94 13.94 13.94 0 +0.00(+0.00%)
May 20, 2014 13.94 13.94 13.94 13.94 27 -0.11(-0.81%)
May 19, 2014 14.03 14.06 14.03 14.06 3,179 +0.06(+0.46%)
May 16, 2014 13.99 13.99 13.99 13.99 25 +0.00(+0.00%)
May 15, 2014 14.01 14.01 13.99 13.99 1,429 +0.01(+0.08%)
May 14, 2014 14.06 14.12 13.98 13.98 15,349 +0.02(+0.13%)
May 13, 2014 14.02 14.04 13.96 13.96 6,101 +0.14(+1.01%)
May 12, 2014 13.85 13.85 13.80 13.82 1,378 +0.19(+1.42%)
May 08, 2014 13.63 13.63 13.63 0 -0.19(-1.36%)
May 07, 2014 13.88 13.90 13.82 13.82 1,338 -0.34(-2.39%)
May 06, 2014 14.16 14.16 14.16 14.16 634 +0.07(+0.50%)
May 05, 2014 14.09 14.09 14.09 14.09 406 -0.12(-0.87%)
May 02, 2014 14.21 14.21 14.21 14.21 6,196 +0.04(+0.28%)
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.