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 (%)
Sep 29, 2014 15.05 43 -0.38(-2.48%)
Sep 26, 2014 15.38 15.44 15.38 15.43 5,346 +0.08(+0.53%)
Sep 25, 2014 15.29 15.36 15.29 15.35 3,044 +0.01(+0.05%)
Sep 24, 2014 15.34 15.34 15.34 15.34 219 +0.07(+0.45%)
Sep 23, 2014 15.32 15.32 15.28 15.28 2,234 +0.03(+0.20%)
Sep 22, 2014 15.34 15.37 15.24 15.24 20,706 -0.29(-1.85%)
Sep 19, 2014 15.52 15.58 15.45 15.53 9,436 +0.00(+0.00%)
Sep 18, 2014 15.77 156 +0.00(+0.00%)
Sep 17, 2014 15.77 257 +0.00(+0.00%)
Sep 16, 2014 15.61 15.77 15.61 15.77 23,021 +0.07(+0.47%)
Sep 15, 2014 15.87 15.87 15.69 15.69 584 -0.26(-1.65%)
Sep 12, 2014 15.95 15.95 15.95 15.95 148 -0.05(-0.34%)
Sep 11, 2014 16.01 16.01 16.01 16.01 148 -0.08(-0.53%)
Sep 10, 2014 16.09 16.09 16.09 16.09 895 +0.00(+0.00%)
Sep 09, 2014 16.42 4 +0.00(+0.00%)
Sep 08, 2014 16.48 16.49 16.42 16.42 5,643 +0.08(+0.50%)
Sep 05, 2014 16.39 16.39 16.34 254 -0.05(-0.29%)
Sep 04, 2014 16.39 16.39 16.39 16.39 225 +0.09(+0.54%)
Sep 03, 2014 16.29 16.33 16.24 16.30 3,015 +0.30(+1.88%)
Sep 02, 2014 16.00 15.84 16.00 1,859 +0.16(+1.00%)
Aug 29, 2014 15.84 15.84 15.84 0 +0.11(+0.69%)
Aug 28, 2014 15.73 15.73 15.73 15.73 316 -0.29(-1.78%)
Aug 27, 2014 16.04 16.04 16.02 16.02 1,598 -0.00(-0.01%)
Aug 26, 2014 16.08 16.08 16.02 16.02 867 -0.06(-0.35%)
Aug 25, 2014 16.08 16.08 16.08 16.08 162 -0.03(-0.17%)
Aug 22, 2014 16.06 16.12 16.06 16.10 6,718 -0.02(-0.13%)
Aug 21, 2014 16.12 16.12 16.12 16.12 4,890 -0.11(-0.67%)
Aug 20, 2014 16.16 16.24 16.16 16.23 3,234 +0.08(+0.50%)
Aug 19, 2014 16.19 16.23 16.15 16.15 3,701 +0.09(+0.59%)
Aug 18, 2014 16.06 16.06 16.06 16.06 186 +0.05(+0.31%)
Aug 15, 2014 16.05 16.05 15.93 16.00 10,159 -0.04(-0.23%)
Aug 14, 2014 16.10 16.10 16.02 16.04 4,130 -0.22(-1.37%)
Aug 13, 2014 16.31 16.31 16.16 16.26 1,273 +0.24(+1.52%)
Aug 12, 2014 16.02 16.02 16.02 16.02 458 +0.03(+0.17%)
Aug 11, 2014 16.02 16.02 15.99 15.99 405 +0.19(+1.18%)
Aug 08, 2014 15.53 15.81 15.53 15.81 307 +0.19(+1.23%)
Aug 07, 2014 15.67 15.70 15.56 15.62 5,762 -0.11(-0.69%)
Aug 06, 2014 15.68 15.73 15.68 15.72 1,665 -0.05(-0.30%)
Aug 05, 2014 15.70 15.82 15.70 15.77 5,556 -0.21(-1.32%)
Aug 04, 2014 15.85 15.99 15.85 15.98 2,396 +0.23(+1.46%)
Aug 01, 2014 15.79 15.82 15.75 15.75 3,288 -0.04(-0.26%)
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%)
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.