Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Value Alphadex Fund FT (NY: FTA )

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 (%)
Nov 30, 2010 17.49 17.66 17.49 17.57 28,468 -0.09(-0.52%)
Nov 29, 2010 17.57 17.67 17.45 17.67 12,273 -0.03(-0.16%)
Nov 26, 2010 17.67 17.74 17.65 17.69 12,712 -0.13(-0.75%)
Nov 24, 2010 17.70 17.83 17.83 17.83 49,555 +0.25(+1.40%)
Nov 23, 2010 17.62 17.63 17.55 17.58 130,314 -0.19(-1.07%)
Nov 22, 2010 17.76 17.79 17.64 17.77 15,481 -0.01(-0.08%)
Nov 19, 2010 17.63 17.79 17.63 17.79 29,403 +0.05(+0.28%)
Nov 18, 2010 17.74 17.78 17.74 17.74 27,918 +0.20(+1.13%)
Nov 17, 2010 17.52 17.58 17.49 17.54 71,888 +0.04(+0.24%)
Nov 16, 2010 17.67 17.67 17.43 17.50 53,786 -0.27(-1.55%)
Nov 15, 2010 17.84 17.91 17.76 17.77 24,832 -0.02(-0.12%)
Nov 12, 2010 17.79 17.83 17.73 17.79 6,681 -0.20(-1.10%)
Nov 11, 2010 17.88 18.01 17.88 17.99 12,724 -0.02(-0.12%)
Nov 10, 2010 17.84 18.01 17.82 18.01 49,714 +0.04(+0.20%)
Nov 09, 2010 18.21 18.21 17.98 17.98 115,807 -0.19(-1.05%)
Nov 08, 2010 18.16 18.18 18.10 18.17 35,337 -0.04(-0.23%)
Nov 05, 2010 18.14 18.24 18.11 18.21 57,527 +0.09(+0.49%)
Nov 04, 2010 18.03 18.12 17.98 18.12 31,711 +0.32(+1.79%)
Nov 03, 2010 17.80 17.81 17.64 17.80 40,493 +0.05(+0.29%)
Nov 02, 2010 17.72 17.79 17.72 17.75 202,651 +0.14(+0.80%)
Nov 01, 2010 17.76 17.81 17.55 17.61 30,622 -0.04(-0.20%)
Oct 29, 2010 17.60 17.65 17.55 17.64 12,953 +0.01(+0.04%)
Oct 28, 2010 17.69 17.71 17.54 17.64 17,282 +0.05(+0.28%)
Oct 27, 2010 17.55 17.59 17.41 17.59 12,030 -0.13(-0.76%)
Oct 25, 2010 17.82 17.88 17.72 17.72 24,464 +0.04(+0.20%)
Oct 22, 2010 17.67 17.73 17.65 17.69 18,944 +0.00(+0.00%)
Oct 21, 2010 17.73 17.84 17.68 17.69 15,048 +0.02(+0.12%)
Oct 20, 2010 17.53 17.72 17.53 17.67 8,672 +0.16(+0.89%)
Oct 19, 2010 17.58 17.69 17.45 17.51 63,455 -0.28(-1.59%)
Oct 18, 2010 17.72 17.79 17.69 17.79 13,129 +0.09(+0.52%)
Oct 15, 2010 17.62 17.71 17.59 17.70 19,515 +0.03(+0.16%)
Oct 14, 2010 17.77 17.78 17.62 17.67 17,059 -0.11(-0.60%)
Oct 13, 2010 17.73 17.84 17.73 17.78 29,425 +0.12(+0.68%)
Oct 12, 2010 17.60 17.69 17.50 17.66 30,022 +0.11(+0.60%)
Oct 11, 2010 17.57 17.63 17.54 17.55 39,134 +0.01(+0.04%)
Oct 08, 2010 17.55 17.57 17.38 17.55 86,887 +0.18(+1.02%)
Oct 07, 2010 17.38 17.40 17.28 17.37 15,556 +0.01(+0.04%)
Oct 06, 2010 17.42 17.42 17.30 17.36 17,557 -0.04(-0.24%)
Oct 05, 2010 17.24 17.41 17.21 17.41 22,988 +0.35(+2.07%)
Oct 04, 2010 17.20 17.25 17.00 17.05 131,434 -0.18(-1.02%)
Oct 01, 2010 17.23 17.29 17.15 17.23 14,663 +0.06(+0.37%)
Sep 30, 2010 17.32 17.32 17.08 17.17 124,233 -0.01(-0.04%)
Sep 29, 2010 17.13 17.22 17.11 17.17 94,917 -0.04(-0.20%)
Sep 28, 2010 17.05 17.21 16.97 17.21 105,624 +0.16(+0.95%)
Sep 27, 2010 17.16 17.16 17.05 17.05 12,394 -0.06(-0.37%)
Sep 24, 2010 17.01 17.12 16.97 17.11 22,744 +0.35(+2.06%)
Sep 23, 2010 16.76 16.91 16.74 16.76 26,968 -0.13(-0.79%)
Sep 22, 2010 17.02 17.03 16.85 16.90 63,311 -0.07(-0.42%)
Sep 21, 2010 17.11 17.11 16.93 16.97 576,959 -0.06(-0.33%)
Sep 20, 2010 16.84 17.02 16.75 17.02 19,420 +0.29(+1.71%)
Sep 17, 2010 16.74 16.97 16.69 16.74 16,160 -0.01(-0.07%)
Sep 15, 2010 16.77 16.77 16.68 16.75 9,735 +0.00(+0.00%)
Sep 14, 2010 16.76 16.82 16.71 16.75 34,191 -0.01(-0.08%)
Sep 13, 2010 16.76 16.78 16.69 16.76 16,292 +0.20(+1.19%)
Sep 10, 2010 16.54 16.59 16.49 16.57 25,784 +0.04(+0.21%)
Sep 09, 2010 16.63 16.63 16.48 16.53 18,820 +0.15(+0.90%)
Sep 08, 2010 16.35 16.47 16.35 16.38 14,273 +0.04(+0.22%)
Sep 07, 2010 16.47 16.47 16.35 16.35 5,175 -0.23(-1.36%)
Sep 03, 2010 16.56 17.19 16.45 16.57 52,185 +0.20(+1.25%)
Sep 02, 2010 16.33 16.38 16.22 16.37 36,345 +0.20(+1.25%)
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.