Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		16.68	16.68	16.68	0	-0.12(-0.72%)
Apr 27, 2012	16.84	16.96	16.77	16.80	8,825	+0.31(+1.91%)
Apr 26, 2012	16.45	16.48	16.45	16.48	396	+0.03(+0.20%)
Apr 25, 2012	16.60	16.60	16.45	16.45	4,187	-0.20(-1.18%)
Apr 24, 2012	16.63	16.65	16.63	16.65	2,150	+0.21(+1.25%)
Apr 23, 2012	16.48	16.48	16.44	16.44	1,157	-0.36(-2.12%)
Apr 20, 2012	16.91	16.91	16.78	16.80	11,944	+0.16(+0.94%)
Apr 19, 2012	16.64	16.64	16.64	16.64	350	-0.13(-0.79%)
Apr 18, 2012	16.65	16.77	16.65	16.77	1,329	-0.08(-0.50%)
Apr 17, 2012	16.92	16.92	16.80	16.86	2,150	+0.21(+1.23%)
Apr 16, 2012	16.86	16.86	16.57	16.65	2,092	-0.02(-0.10%)
Apr 13, 2012	16.80	16.80	16.67	16.67	511	-0.42(-2.48%)
Apr 11, 2012		17.09	17.09	17.09	0	+0.13(+0.75%)
Apr 10, 2012	17.21	17.21	16.97	16.97	6,152	-0.46(-2.64%)
Apr 09, 2012	17.43	17.43	17.43	17.43	1,488	+0.07(+0.40%)
Apr 05, 2012	17.36	17.36	17.36	17.36	661	+0.05(+0.27%)
Apr 04, 2012	17.43	17.43	17.31	17.31	661	-0.21(-1.17%)
Apr 03, 2012	17.53	17.53	17.52	17.52	1,271	+0.06(+0.35%)
Apr 02, 2012	17.46	17.46	17.46	17.46	289	+0.24(+1.40%)
Mar 30, 2012	17.22	17.22	17.21	17.21	496	+0.23(+1.35%)
Mar 29, 2012	16.98	16.98	16.98	16.98	185	-0.33(-1.92%)
Mar 28, 2012	17.24	17.32	17.18	17.32	7,111	-0.24(-1.38%)
Mar 27, 2012	17.55	17.56	17.47	17.56	4,879	-0.05(-0.27%)
Mar 26, 2012	17.49	17.61	17.44	17.61	15,586	+0.31(+1.78%)
Mar 23, 2012	17.30	17.30	17.30	17.30	735	+0.13(+0.74%)
Mar 22, 2012	17.22	17.22	17.04	17.17	5,800	-0.10(-0.56%)
Mar 20, 2012		17.27	17.27	17.27	0	-0.21(-1.18%)
Mar 16, 2012	17.47	17.47	17.47	17.47	0	-0.06(-0.34%)
Mar 15, 2012	17.36	17.53	17.36	17.53	1,571	+0.13(+0.72%)
Mar 14, 2012	17.50	17.55	17.41	17.41	1,905	+0.33(+1.95%)
Mar 12, 2012		17.07	17.07	17.07	0	-0.25(-1.47%)
Mar 09, 2012	17.38	17.38	17.33	17.33	1,174	-0.21(-1.17%)
Mar 08, 2012	17.34	17.53	17.34	17.53	330	+0.24(+1.36%)
Mar 07, 2012	17.38	17.38	17.30	17.30	661	-0.52(-2.92%)
Mar 05, 2012		17.82	17.82	17.82	0	+0.04(+0.20%)
Mar 02, 2012	17.95	17.95	17.73	17.78	4,955	+0.10(+0.58%)
Mar 01, 2012	17.72	17.85	17.68	17.68	661	+0.17(+0.97%)
Feb 27, 2012		17.51	17.51	17.51	0	-0.18(-1.03%)
Feb 24, 2012	17.66	17.69	17.66	17.69	2,977	+0.18(+1.00%)
Feb 23, 2012	17.67	17.67	17.42	17.52	2,841	-0.12(-0.66%)
Feb 22, 2012	17.72	17.76	17.62	17.63	5,879	-0.07(-0.40%)
Feb 21, 2012	17.55	17.70	17.55	17.70	502	+0.18(+1.00%)
Feb 17, 2012	17.68	17.82	17.53	17.53	1,083	-0.11(-0.63%)
Feb 16, 2012	17.14	17.65	17.14	17.64	1,777	+0.26(+1.47%)
Feb 15, 2012	17.46	17.49	17.37	17.38	5,444	+0.13(+0.77%)
Feb 14, 2012	17.17	17.25	17.17	17.25	10,485	-0.01(-0.04%)
Feb 13, 2012	17.03	17.29	17.03	17.26	4,306	+0.09(+0.53%)
Feb 09, 2012		17.17	17.17	17.17	0	+0.18(+1.03%)
Feb 08, 2012	17.36	17.36	16.99	16.99	1,075	-0.20(-1.16%)
Feb 07, 2012	17.20	17.20	17.19	17.19	2,748	+0.04(+0.25%)
Feb 06, 2012	17.15	17.15	17.15	17.15	330	+0.00(+0.00%)
Feb 03, 2012	16.89	17.15	16.89	17.15	917	+0.07(+0.43%)
Feb 02, 2012	17.11	17.11	16.76	17.07	2,806	+0.18(+1.08%)
Feb 01, 2012	16.67	16.89	16.53	16.89	30,642	+0.51(+3.14%)
Jan 31, 2012	16.25	16.42	16.25	16.38	3,254	+0.18(+1.11%)
Jan 30, 2012	16.20	16.20	16.20	16.20	165	-0.10(-0.59%)
Jan 26, 2012	16.29	16.29	16.29	16.29	0	+0.22(+1.39%)
Jan 25, 2012	16.07	16.07	16.07	16.07	32,106	+0.05(+0.30%)
Jan 24, 2012	16.02	16.02	16.02	16.02	1,240	+0.02(+0.15%)
Jan 23, 2012	16.20	16.25	16.00	16.00	5,332	+0.52(+3.36%)
Jan 17, 2012		15.48	15.48	15.48	0	+0.01(+0.04%)
Jan 13, 2012	15.48	15.51	15.27	15.47	2,811	-0.07(-0.43%)
Jan 11, 2012		15.54	15.54	15.54	0	+0.04(+0.27%)
Jan 10, 2012	15.63	15.63	15.50	15.50	6,544	+0.28(+1.87%)
Jan 09, 2012	15.21	15.21	15.21	15.21	4,126	+0.01(+0.06%)
Jan 05, 2012		15.20	15.20	15.20	0	+0.05(+0.34%)
Jan 04, 2012	15.15	15.15	15.15	15.15	496	+0.47(+3.21%)
Dec 29, 2011		14.68	14.68	14.68	0	+0.14(+0.96%)
Dec 28, 2011	14.54	14.54	14.54	14.54	496	-0.32(-2.18%)
Dec 27, 2011	14.86	14.87	14.86	14.87	2,227	-0.03(-0.22%)
Dec 23, 2011	14.90	14.90	14.90	14.90	165	+0.32(+2.20%)
Dec 21, 2011	14.52	14.58	14.52	14.58	572	-0.84(-5.43%)
Dec 20, 2011	15.08	15.41	15.07	15.41	4,134	+0.50(+3.39%)
Dec 16, 2011	14.91	14.91	14.91	14.91	0	+0.16(+1.07%)
Dec 14, 2011	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Dec 13, 2011	15.16	15.16	14.75	14.75	1,488	-0.21(-1.37%)
Dec 12, 2011	15.26	15.30	14.93	14.96	6,450	-0.44(-2.87%)
Dec 09, 2011	15.36	15.40	15.36	15.40	826	+0.19(+1.27%)
Dec 08, 2011	15.44	15.44	15.09	15.21	5,606	-0.42(-2.67%)
Dec 07, 2011	15.71	15.71	15.62	15.62	1,253	+0.05(+0.30%)
Dec 06, 2011	15.58	15.58	15.58	15.58	661	+0.46(+3.01%)
Dec 02, 2011		15.12	15.12	15.12	0	-0.43(-2.76%)
Dec 01, 2011	15.55	15.55	15.55	15.55	992	+0.17(+1.13%)
Nov 30, 2011	15.44	15.44	15.37	15.38	1,501	+0.75(+5.13%)
Nov 29, 2011	14.45	14.63	14.45	14.63	1,017	+0.13(+0.92%)
Nov 28, 2011	14.51	14.51	14.49	14.49	909	+0.47(+3.37%)
Nov 23, 2011		14.02	14.02	14.02	0	-0.43(-2.97%)
Nov 22, 2011	14.51	14.51	14.43	14.45	1,653	-0.18(-1.24%)
Nov 21, 2011	14.88	14.88	14.63	14.63	6,483	-0.49(-3.24%)
Nov 17, 2011	15.12	15.12	15.12	15.12	0	-0.50(-3.21%)
Nov 16, 2011	15.50	15.70	15.44	15.62	1,488	+0.23(+1.52%)
Nov 14, 2011		15.39	15.39	15.39	0	-0.24(-1.53%)
Nov 11, 2011	15.65	15.69	15.39	15.63	55,550	+0.74(+5.00%)
Nov 09, 2011		14.89	14.89	14.89	0	-0.96(-6.07%)
Nov 08, 2011	15.94	15.96	15.85	15.85	3,144	+0.33(+2.10%)
Nov 04, 2011		15.52	15.52	15.52	0	-0.25(-1.61%)
Nov 03, 2011	15.68	15.77	15.68	15.77	826	+0.43(+2.78%)
Nov 01, 2011		15.35	15.35	15.35	0	-0.62(-3.88%)
Oct 27, 2011		15.97	15.97	15.97	0	+0.85(+5.60%)
Oct 26, 2011	15.11	15.12	15.09	15.12	2,502	+0.13(+0.85%)
Oct 24, 2011		14.99	14.99	14.99	0	+0.54(+3.72%)
Oct 20, 2011	14.46	14.46	14.46	14.46	0	-0.42(-2.80%)
Oct 19, 2011	14.88	15.00	14.87	14.87	1,157	+0.24(+1.65%)
Oct 11, 2011		14.63	14.63	14.63	0	-0.21(-1.39%)
Oct 10, 2011	14.78	14.84	14.78	14.84	2,646	+0.22(+1.49%)
Oct 07, 2011	14.52	14.62	14.52	14.62	661	+0.46(+3.25%)
Oct 06, 2011	14.42	14.42	14.16	14.16	1,940	+1.02(+7.78%)
Oct 04, 2011	13.14	13.14	13.14	13.14	0	-0.28(-2.12%)
Oct 03, 2011	13.42	13.42	13.42	13.42	165	-0.09(-0.67%)
Sep 30, 2011	13.51	13.51	13.51	13.51	694	-0.48(-3.41%)
Sep 29, 2011	14.15	14.39	13.99	13.99	6,615	-0.51(-3.50%)
Sep 28, 2011	14.18	14.57	14.18	14.50	3,307	+0.96(+7.05%)
Sep 23, 2011	13.54	13.54	13.54	13.54	0	-0.45(-3.24%)
Sep 22, 2011	13.90	14.06	13.90	14.00	1,157	-1.12(-7.44%)
Sep 21, 2011	15.21	15.21	15.12	15.12	1,323	-0.16(-1.03%)
Sep 19, 2011		15.28	15.28	15.28	0	-0.44(-2.81%)
Sep 12, 2011	15.72	15.72	15.72	15.72	0	-0.33(-2.07%)
Sep 09, 2011	16.02	16.05	16.02	16.05	496	-0.96(-5.62%)
Sep 02, 2011	17.01	17.01	17.01	17.01	0	-0.07(-0.39%)
Aug 31, 2011		17.07	17.07	17.07	0	+0.48(+2.88%)
Aug 29, 2011		16.60	16.60	16.60	0	+0.27(+1.67%)
Aug 24, 2011		16.32	16.32	16.32	0	+0.11(+0.66%)
Aug 19, 2011		16.22	16.22	16.22	0	+0.16(+0.98%)
Aug 18, 2011	16.06	16.06	16.06	16.06	248	-0.44(-2.66%)
Aug 15, 2011		16.50	16.50	16.50	0	+0.39(+2.40%)
Aug 12, 2011	16.19	16.19	16.11	16.11	1,290	+0.01(+0.08%)
Aug 11, 2011	16.10	16.10	16.10	16.10	714	+0.63(+4.04%)
Aug 10, 2011	15.27	15.56	15.07	15.48	5,110	-0.50(-3.12%)
Aug 09, 2011	15.12	22.81	14.74	15.97	4,300	+4.41(+38.18%)
Aug 08, 2011	15.12	15.22	11.56	11.56	2,977	-4.34(-27.30%)
Aug 05, 2011	16.31	16.60	15.60	15.90	7,262	-0.42(-2.56%)
Aug 04, 2011	16.93	16.93	16.25	16.32	8,170	-0.76(-4.44%)
Aug 03, 2011	17.26	17.26	17.02	17.08	496	-0.49(-2.77%)
Aug 02, 2011	17.56	17.56	17.56	17.56	165	-0.30(-1.66%)
Aug 01, 2011	17.75	17.89	17.75	17.86	7,809	+0.15(+0.82%)
Jul 29, 2011	17.72	17.72	17.72	17.72	6,372	-0.21(-1.18%)
Jul 28, 2011	17.82	17.94	17.78	17.93	6,744	+0.31(+1.75%)
Jul 27, 2011	17.96	17.96	17.50	17.62	69,144	-0.63(-3.48%)
Jul 26, 2011	18.25	18.25	18.25	18.25	165	+0.11(+0.63%)
Jul 25, 2011	18.11	18.16	18.11	18.14	1,488	-0.12(-0.66%)
Jul 22, 2011	18.26	18.26	18.26	18.26	2,315	+0.10(+0.57%)
Jul 21, 2011	18.05	18.17	18.05	18.16	9,821	+0.33(+1.87%)
Jul 20, 2011	17.79	17.82	17.79	17.82	3,354	+0.18(+1.03%)
Jul 19, 2011	17.64	17.64	17.64	17.64	289	-0.02(-0.14%)
Jul 18, 2011	17.74	17.74	17.59	17.67	8,598	-0.09(-0.51%)
Jul 15, 2011	17.76	17.76	17.76	17.76	165	-0.09(-0.51%)
Jul 13, 2011		17.85	17.85	17.85	0	+0.16(+0.92%)
Jul 12, 2011	17.72	17.72	17.69	17.69	5,613	-0.07(-0.37%)
Jul 11, 2011	17.79	17.80	17.75	17.75	2,123	-0.36(-2.00%)
Jul 08, 2011	18.07	18.11	18.07	18.11	496	-0.46(-2.47%)
Jul 05, 2011		18.57	18.57	18.57	0	-0.04(-0.19%)
Jul 01, 2011	18.61	18.61	18.61	18.61	165	+0.24(+1.28%)
Jun 30, 2011	18.26	18.37	18.26	18.37	992	+0.45(+2.50%)
Jun 28, 2011		17.93	17.93	17.93	0	+0.28(+1.61%)
Jun 24, 2011		17.64	17.64	17.64	0	+0.07(+0.41%)
Jun 23, 2011	17.43	17.58	17.38	17.57	1,488	+0.10(+0.55%)
Jun 17, 2011		17.47	17.47	17.47	0	-0.36(-2.03%)
Jun 16, 2011	17.80	17.84	17.80	17.84	383	-0.15(-0.81%)
Jun 15, 2011	18.01	18.01	17.98	17.98	570	-0.37(-2.04%)
Jun 09, 2011		18.36	18.36	18.36	0	-0.27(-1.43%)
Jun 08, 2011	18.62	18.62	18.62	18.62	165	-0.04(-0.23%)
Jun 07, 2011	18.68	18.68	18.66	18.66	704	-0.17(-0.90%)
Jun 03, 2011		18.83	18.83	18.83	0	+1.04(+5.84%)
May 23, 2011		17.79	17.79	17.79	0	-0.30(-1.67%)
May 20, 2011	18.07	18.11	18.07	18.10	989	-0.05(-0.30%)
May 19, 2011	18.08	18.15	18.08	18.15	4,630	+0.05(+0.30%)
May 18, 2011	18.10	18.10	18.10	18.10	4,498	+0.29(+1.63%)
May 17, 2011	17.81	17.81	17.81	17.81	951	-0.19(-1.06%)
May 16, 2011	17.88	18.03	17.88	18.00	3,200	-0.05(-0.29%)
May 12, 2011	18.05	18.05	18.05	18.05	0	+0.13(+0.72%)
May 11, 2011	18.19	18.19	17.92	17.92	330	-0.31(-1.72%)
May 10, 2011	18.36	18.36	18.08	18.24	48,159	+0.10(+0.53%)
May 09, 2011	18.14	18.14	18.14	18.14	165	-0.06(-0.35%)
May 06, 2011	18.22	18.22	18.20	18.20	1,048	+0.00(+0.02%)
May 03, 2011		18.20	18.20	18.20	0	-0.41(-2.18%)

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.

Financial News

Latin America Alphadex Fund FT (NY: FLN )

Historical Prices

Popular Pages