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 (%)
Jan 31, 2014 14.48 14.48 14.39 14.39 4,602 -0.15(-1.07%)
Jan 30, 2014 14.60 14.60 14.39 14.54 7,423 +0.10(+0.67%)
Jan 29, 2014 14.47 14.47 14.44 14.44 2,792 -0.10(-0.69%)
Jan 28, 2014 14.48 14.54 14.48 14.54 321 +0.16(+1.15%)
Jan 27, 2014 14.44 14.44 14.38 14.38 9,058 +0.04(+0.24%)
Jan 24, 2014 14.64 14.65 14.31 14.34 5,321 -0.42(-2.84%)
Jan 23, 2014 14.91 14.91 14.73 14.76 2,215 -0.57(-3.74%)
Jan 22, 2014 15.15 15.34 15.11 15.34 3,587 +0.39(+2.64%)
Jan 21, 2014 15.12 15.12 14.78 14.94 39,233 -0.05(-0.31%)
Jan 17, 2014 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 16, 2014 14.99 14.99 14.99 14.99 318 -0.00(-0.01%)
Jan 15, 2014 14.99 14.99 14.99 14.99 1,596 -0.07(-0.49%)
Jan 14, 2014 15.16 15.16 15.06 15.06 2,079 -0.09(-0.61%)
Jan 13, 2014 15.19 15.19 15.16 15.16 750 -0.15(-0.97%)
Jan 10, 2014 15.04 15.30 15.04 15.30 1,065 +0.13(+0.83%)
Jan 09, 2014 15.18 15.18 15.18 15.18 253 -0.15(-0.95%)
Jan 08, 2014 15.30 15.32 15.30 15.32 466 +0.02(+0.11%)
Jan 07, 2014 15.31 15.31 15.31 15.31 639 +0.09(+0.58%)
Jan 06, 2014 15.32 15.32 15.22 15.22 904 -0.25(-1.64%)
Jan 03, 2014 15.53 15.53 15.47 15.47 5,657 -0.09(-0.60%)
Jan 02, 2014 15.73 15.73 15.56 15.56 1,788 -0.05(-0.30%)
Dec 31, 2013 15.61 15.61 15.61 0 -0.15(-0.93%)
Dec 30, 2013 15.69 15.76 15.69 15.76 4,247 +0.15(+0.98%)
Dec 27, 2013 15.59 15.60 15.59 15.60 525 +0.31(+2.00%)
Dec 26, 2013 15.30 15.30 15.30 15.30 4 +0.00(+0.00%)
Dec 24, 2013 15.30 15.30 15.30 15.30 1 +0.00(+0.00%)
Dec 23, 2013 15.30 15.30 15.30 15.30 58 +0.00(+0.00%)
Dec 20, 2013 15.47 15.47 15.22 15.30 40,369 -0.24(-1.54%)
Dec 19, 2013 15.56 15.60 15.54 15.54 2,955 -0.22(-1.37%)
Dec 18, 2013 15.62 15.84 15.62 15.75 1,588 +0.07(+0.42%)
Dec 17, 2013 15.69 15.69 15.69 15.69 1 +0.00(+0.00%)
Dec 16, 2013 15.51 15.69 15.51 15.69 3,042 -0.03(-0.19%)
Dec 13, 2013 15.66 15.72 15.66 15.72 25,672 -0.00(-0.01%)
Dec 11, 2013 15.72 15.72 15.72 15.72 0 -0.08(-0.51%)
Dec 10, 2013 15.69 15.83 15.69 15.80 4,102 -0.15(-0.95%)
Dec 09, 2013 15.91 15.95 15.91 15.95 3,155 +0.03(+0.17%)
Dec 06, 2013 15.92 15.92 15.92 15.92 751 +0.28(+1.82%)
Dec 03, 2013 15.64 15.64 15.64 0 -0.15(-0.97%)
Dec 02, 2013 15.94 15.94 15.69 15.79 70,505 -0.03(-0.16%)
Nov 27, 2013 15.82 15.82 15.82 0 +0.43(+2.77%)
Nov 25, 2013 15.39 15.39 15.39 0 -0.25(-1.59%)
Nov 22, 2013 15.64 15.64 15.64 15.64 243 +0.04(+0.25%)
Nov 21, 2013 15.60 15.60 15.60 15.60 150 +0.02(+0.15%)
Nov 20, 2013 15.59 15.59 15.49 15.58 9,016 +0.04(+0.26%)
Nov 19, 2013 15.54 15.60 15.54 15.54 7,964 -0.11(-0.68%)
Nov 18, 2013 15.65 15.65 15.65 15.65 150 +0.77(+5.14%)
Nov 15, 2013 14.88 14.88 14.88 14.88 3,005 +0.00(+0.00%)
Nov 14, 2013 14.88 14.88 14.88 14.88 157 +0.07(+0.45%)
Nov 12, 2013 14.81 14.81 14.81 14.81 976 -0.03(-0.18%)
Nov 11, 2013 14.86 14.86 14.79 14.84 5,484 -0.00(-0.03%)
Nov 08, 2013 14.84 14.84 14.84 14.84 426 +0.12(+0.84%)
Nov 07, 2013 14.73 14.73 14.72 14.72 6,769 -0.39(-2.56%)
Nov 06, 2013 15.15 15.21 15.09 15.11 9,482 +0.02(+0.13%)
Nov 05, 2013 15.27 15.27 15.07 15.09 1,893 -0.10(-0.66%)
Nov 04, 2013 15.19 15.20 15.17 15.19 15,192 +0.02(+0.13%)
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.