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 (%)
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%)
Mar 01, 2012 15.39 15.39 15.39 0 -0.30(-1.90%)
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%)
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.