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 (%)
May 24, 2011 30.05 30.20 29.85 29.89 11,496 -0.07(-0.24%)
May 23, 2011 29.97 30.06 29.80 29.96 73,899 -0.46(-1.51%)
May 20, 2011 30.56 30.56 30.24 30.42 14,839 -0.18(-0.59%)
May 19, 2011 30.70 30.72 30.38 30.60 19,373 -0.01(-0.03%)
May 18, 2011 30.15 30.63 30.15 30.61 41,077 +0.58(+1.92%)
May 17, 2011 30.20 30.20 29.86 30.03 32,377 -0.21(-0.69%)
May 16, 2011 30.51 30.66 30.17 30.24 20,601 -0.29(-0.95%)
May 13, 2011 30.89 30.92 30.47 30.53 15,622 -0.29(-0.94%)
May 12, 2011 30.55 30.88 30.34 30.82 34,358 +0.26(+0.85%)
May 11, 2011 30.87 30.91 30.43 30.56 14,172 -0.52(-1.67%)
May 10, 2011 30.87 31.12 30.81 31.08 10,222 +0.32(+1.04%)
May 09, 2011 30.55 30.78 30.50 30.76 9,216 +0.27(+0.89%)
May 06, 2011 30.69 30.77 30.38 30.49 11,783 +0.17(+0.56%)
May 05, 2011 30.14 30.64 30.12 30.32 38,702 +0.01(+0.03%)
May 04, 2011 30.72 30.72 30.13 30.31 45,091 -0.41(-1.33%)
May 03, 2011 30.93 30.93 30.57 30.72 16,590 -0.36(-1.16%)
May 02, 2011 31.03 31.09 31.03 31.08 17,070 -0.15(-0.48%)
Apr 29, 2011 31.17 31.28 31.13 31.23 11,457 +0.12(+0.39%)
Apr 28, 2011 31.10 31.22 31.03 31.11 12,859 -0.07(-0.22%)
Apr 27, 2011 31.11 31.20 30.81 31.18 78,678 +0.19(+0.61%)
Apr 26, 2011 30.92 31.14 30.85 30.99 31,829 +0.18(+0.58%)
Apr 25, 2011 30.88 30.91 30.66 30.81 91,662 -0.12(-0.39%)
Apr 21, 2011 30.86 30.93 30.81 30.93 24,293 +0.24(+0.78%)
Apr 20, 2011 30.48 30.69 30.48 30.69 26,941 +0.65(+2.16%)
Apr 19, 2011 29.89 30.04 29.78 30.04 9,411 +0.22(+0.74%)
Apr 18, 2011 29.76 29.88 29.50 29.82 23,208 -0.42(-1.40%)
Apr 15, 2011 29.93 30.28 29.93 30.24 16,930 +0.22(+0.75%)
Apr 14, 2011 29.76 30.05 29.76 30.02 16,816 +0.03(+0.10%)
Apr 13, 2011 30.03 30.07 29.79 29.99 10,836 +0.21(+0.71%)
Apr 12, 2011 29.94 29.94 29.64 29.78 78,093 -0.34(-1.13%)
Apr 11, 2011 30.38 30.43 30.05 30.12 12,642 -0.28(-0.92%)
Apr 08, 2011 30.70 30.73 30.25 30.40 10,843 -0.13(-0.43%)
Apr 07, 2011 30.73 30.73 30.43 30.53 11,232 -0.08(-0.26%)
Apr 06, 2011 30.92 30.94 30.47 30.61 11,790 -0.11(-0.36%)
Apr 05, 2011 30.51 30.89 30.51 30.72 30,862 +0.08(+0.26%)
Apr 04, 2011 30.70 30.70 30.54 30.64 22,851 +0.01(+0.03%)
Apr 01, 2011 30.73 30.79 30.53 30.63 37,141 +0.13(+0.43%)
Mar 31, 2011 30.43 30.53 30.42 30.50 13,771 -0.02(-0.07%)
Mar 30, 2011 30.42 30.54 30.36 30.52 7,127 +0.26(+0.86%)
Mar 29, 2011 29.95 30.26 29.78 30.26 36,093 +0.33(+1.10%)
Mar 28, 2011 30.16 30.21 29.93 29.93 35,733 -0.18(-0.60%)
Mar 25, 2011 30.06 30.26 30.00 30.11 40,636 +0.15(+0.50%)
Mar 24, 2011 29.74 30.00 29.58 29.96 38,234 +0.40(+1.35%)
Mar 23, 2011 29.30 29.61 29.11 29.56 27,398 +0.21(+0.72%)
Mar 22, 2011 29.59 29.59 29.29 29.35 150,423 -0.20(-0.68%)
Mar 21, 2011 29.57 29.58 29.48 29.55 50,545 +0.55(+1.88%)
Mar 18, 2011 29.35 29.35 28.98 29.00 14,314 +0.02(+0.05%)
Mar 17, 2011 29.03 29.20 28.90 28.99 28,088 +0.37(+1.29%)
Mar 16, 2011 29.08 29.23 28.49 28.62 39,751 -0.46(-1.58%)
Mar 15, 2011 28.88 29.25 28.86 29.08 126,440 -0.26(-0.89%)
Mar 14, 2011 29.36 29.46 29.06 29.34 57,307 -0.18(-0.61%)
Mar 11, 2011 29.27 29.62 29.11 29.52 16,487 +0.32(+1.10%)
Mar 10, 2011 29.45 29.45 29.18 29.20 39,649 -0.62(-2.08%)
Mar 09, 2011 29.95 29.95 29.66 29.82 77,736 -0.25(-0.82%)
Mar 08, 2011 29.75 30.21 29.63 30.07 103,317 +0.27(+0.90%)
Mar 07, 2011 30.37 30.37 29.61 29.80 11,892 -0.46(-1.52%)
Mar 04, 2011 30.42 30.42 30.04 30.26 16,925 -0.17(-0.56%)
Mar 03, 2011 30.14 30.44 30.14 30.43 19,906 +0.63(+2.11%)
Mar 02, 2011 29.57 29.94 29.57 29.80 28,389 +0.20(+0.68%)
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.