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

Largecap Growth Alphadex Fund FT (NY: FTC )

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, 2008 23.69 23.69 23.69 23.69 253 -0.24(-1.01%)
Jul 30, 2008 23.54 23.97 23.54 23.94 46,806 +0.53(+2.26%)
Jul 29, 2008 23.41 23.43 23.28 23.41 14,382 +0.20(+0.88%)
Jul 28, 2008 23.42 23.42 23.20 23.20 1,084 -0.21(-0.90%)
Jul 25, 2008 23.49 23.49 23.42 23.42 5,526 +0.12(+0.51%)
Jul 24, 2008 23.64 23.64 23.30 23.30 24,709 -0.55(-2.29%)
Jul 23, 2008 23.89 23.91 23.84 23.84 1,513 -0.10(-0.41%)
Jul 22, 2008 23.89 23.94 23.81 23.94 13,887 +0.00(+0.00%)
Jul 21, 2008 23.82 23.94 23.76 23.94 3,596 +0.26(+1.09%)
Jul 18, 2008 23.74 23.80 23.68 23.68 4,941 +0.08(+0.32%)
Jul 17, 2008 24.75 24.75 23.60 23.61 1,557 +0.02(+0.11%)
Jul 16, 2008 23.37 23.58 23.37 23.58 5,895 -0.06(-0.24%)
Jul 15, 2008 23.48 23.64 23.35 23.64 12,707 -0.11(-0.45%)
Jul 14, 2008 23.90 23.98 23.74 23.74 4,060 -0.06(-0.26%)
Jul 11, 2008 23.74 23.81 23.58 23.81 6,355 -0.07(-0.30%)
Jul 10, 2008 23.60 23.89 23.55 23.88 3,535 +0.19(+0.79%)
Jul 09, 2008 24.13 24.13 23.68 23.69 6,816 -0.30(-1.26%)
Jul 08, 2008 23.75 23.99 23.65 23.99 25,116 +0.16(+0.67%)
Jul 07, 2008 24.15 24.15 23.63 23.83 1,872 -0.15(-0.61%)
Jul 04, 2008 23.45 24.10 23.45 23.98 3,119 +0.00(+0.00%)
Jul 03, 2008 23.45 24.10 23.45 23.98 3,119 -0.03(-0.13%)
Jul 02, 2008 24.51 24.51 24.01 24.01 2,603 -0.55(-2.24%)
Jul 01, 2008 24.33 24.56 24.33 24.56 2,595 -0.15(-0.62%)
Jun 30, 2008 24.61 24.72 24.61 24.71 2,494 +0.16(+0.66%)
Jun 27, 2008 24.13 24.55 24.13 24.55 7,722 -0.06(-0.23%)
Jun 26, 2008 24.79 24.79 24.61 24.61 4,403 -0.64(-2.53%)
Jun 25, 2008 25.06 25.31 25.02 25.25 5,050 +0.27(+1.08%)
Jun 24, 2008 25.22 25.22 24.98 24.98 16,174 -0.26(-1.02%)
Jun 23, 2008 25.28 25.28 25.23 25.23 2,481 +0.13(+0.53%)
Jun 20, 2008 25.37 25.37 25.10 25.10 20,587 -0.46(-1.80%)
Jun 19, 2008 25.54 25.56 25.41 25.56 7,918 +0.15(+0.59%)
Jun 18, 2008 25.48 25.49 25.35 25.41 2,680 -0.19(-0.73%)
Jun 17, 2008 25.76 25.76 25.59 25.60 7,053 -0.15(-0.59%)
Jun 16, 2008 25.54 25.75 25.54 25.75 4,543 +0.13(+0.52%)
Jun 13, 2008 25.51 25.61 25.46 25.61 3,947 +0.41(+1.63%)
Jun 12, 2008 25.30 25.38 25.12 25.20 3,294 -0.13(-0.50%)
Jun 11, 2008 25.30 25.43 25.28 25.33 14,486 -0.24(-0.94%)
Jun 10, 2008 25.59 25.68 25.46 25.57 6,286 -0.12(-0.45%)
Jun 09, 2008 25.62 25.77 25.55 25.69 18,122 -0.03(-0.10%)
Jun 06, 2008 26.12 26.12 25.71 25.71 1,663 -0.47(-1.79%)
Jun 05, 2008 25.98 26.18 25.98 26.18 8,288 +0.42(+1.62%)
Jun 04, 2008 25.77 25.95 25.77 25.77 2,018 +0.13(+0.52%)
Jun 03, 2008 25.89 26.01 25.61 25.63 4,932 -0.19(-0.75%)
Jun 02, 2008 25.91 25.91 25.72 25.83 31,785 -0.27(-1.02%)
May 30, 2008 26.05 26.15 26.03 26.09 22,839 +0.10(+0.40%)
May 29, 2008 25.88 25.99 25.88 25.99 845 +0.14(+0.56%)
May 28, 2008 25.73 25.85 25.73 25.85 2,481 +0.14(+0.55%)
May 27, 2008 25.54 25.72 25.54 25.70 1,579 +0.06(+0.24%)
May 26, 2008 25.76 25.76 25.49 25.64 0 +0.00(+0.00%)
May 23, 2008 25.76 25.76 25.49 25.64 17,914 -0.30(-1.16%)
May 22, 2008 25.87 25.95 25.85 25.94 1,911 +0.09(+0.34%)
May 21, 2008 26.40 26.40 25.85 25.85 11,009 -0.46(-1.75%)
May 20, 2008 26.38 26.38 26.23 26.32 11,505 -0.08(-0.30%)
May 19, 2008 26.45 26.67 26.33 26.40 3,738 -0.05(-0.20%)
May 16, 2008 26.46 26.47 26.22 26.45 14,683 +0.11(+0.40%)
May 15, 2008 26.19 26.34 26.18 26.34 8,082 +0.25(+0.95%)
May 14, 2008 26.25 26.38 26.08 26.09 9,840 +0.05(+0.20%)
May 13, 2008 25.95 26.06 25.87 26.04 2,203 +0.15(+0.58%)
May 12, 2008 25.64 25.93 25.64 25.89 2,199 +0.25(+0.97%)
May 09, 2008 25.59 25.64 25.48 25.64 5,238 -0.12(-0.48%)
May 08, 2008 25.65 25.77 25.62 25.77 29,009 +0.18(+0.69%)
May 07, 2008 26.08 26.08 25.59 25.59 5,161 -0.45(-1.74%)
May 06, 2008 25.81 26.07 25.76 26.04 28,055 +0.30(+1.17%)
May 05, 2008 25.76 25.77 25.67 25.74 10,445 +0.04(+0.14%)
May 02, 2008 25.86 25.86 25.60 25.70 27,675 +0.16(+0.63%)
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.