Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 17.49 | 17.49 | 17.30 | 17.30 | 1,146 | -0.40(-2.29%) |
| Jan 30, 2012 | 17.29 | 17.71 | 17.29 | 17.71 | 14,328 | +0.52(+3.00%) |
| Jan 25, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.15(-0.89%) |
| Jan 24, 2012 | 17.34 | 17.34 | 17.33 | 17.34 | 3,636 | +0.18(+1.07%) |
| Jan 20, 2012 | 17.16 | 17.16 | 17.16 | 0 | +0.36(+2.12%) | |
| Jan 18, 2012 | 16.80 | 16.80 | 16.80 | 0 | +0.45(+2.76%) | |
| Jan 13, 2012 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.30%) | |
| Jan 04, 2012 | 16.30 | 16.30 | 16.30 | 0 | +0.38(+2.41%) | |
| Dec 30, 2011 | 15.92 | 15.92 | 15.92 | 15.92 | 795 | -0.17(-1.08%) |
| Dec 29, 2011 | 16.09 | 16.09 | 16.09 | 16.09 | 88,198 | +0.06(+0.35%) |
| Dec 27, 2011 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.10(-0.65%) |
| Dec 22, 2011 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.41(+2.62%) |
| Dec 21, 2011 | 15.73 | 15.73 | 15.73 | 15.73 | 1,146 | +0.27(+1.73%) |
| Dec 19, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.52(-3.25%) |
| Dec 16, 2011 | 16.02 | 16.02 | 15.98 | 15.98 | 1,647 | -0.36(-2.22%) |
| Dec 13, 2011 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.43(-2.54%) |
| Dec 08, 2011 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | -0.20(-1.15%) |
| Dec 02, 2011 | 16.97 | 16.97 | 16.97 | 0 | -0.39(-2.25%) | |
| Nov 30, 2011 | 17.36 | 17.36 | 17.36 | 0 | +0.91(+5.52%) | |
| Nov 29, 2011 | 16.53 | 16.65 | 16.45 | 16.45 | 4,593 | +0.22(+1.36%) |
| Nov 28, 2011 | 16.37 | 16.37 | 16.23 | 16.23 | 1,217 | +0.48(+3.03%) |
| Nov 23, 2011 | 15.75 | 15.75 | 15.75 | 0 | -1.01(-6.00%) | |
| Nov 17, 2011 | 16.76 | 16.76 | 16.76 | 0 | +0.01(+0.04%) | |
| Nov 16, 2011 | 16.76 | 16.89 | 16.75 | 16.75 | 829 | -0.40(-2.36%) |
| Nov 15, 2011 | 17.16 | 17.16 | 17.16 | 17.16 | 725 | +0.38(+2.29%) |
| Nov 14, 2011 | 16.77 | 16.77 | 16.77 | 16.77 | 143 | +0.00(+0.00%) |
| Nov 10, 2011 | 16.77 | 16.77 | 16.77 | 0 | -0.27(-1.56%) | |
| Nov 09, 2011 | 17.10 | 17.10 | 17.04 | 17.04 | 429 | -0.48(-2.75%) |
| Nov 08, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | +0.06(+0.32%) |
| Nov 04, 2011 | 17.46 | 17.46 | 17.46 | 0 | -0.12(-0.67%) | |
| Nov 03, 2011 | 17.58 | 17.58 | 17.58 | 17.58 | 207 | +0.75(+4.48%) |
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.
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.
