Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 17.68 | 17.68 | 17.68 | 0 | -0.15(-0.86%) | |
| Apr 27, 2012 | 17.78 | 17.86 | 17.74 | 17.83 | 10,029 | +0.01(+0.04%) |
| Apr 26, 2012 | 17.66 | 17.88 | 17.66 | 17.83 | 13,977 | +0.15(+0.83%) |
| Apr 24, 2012 | 17.68 | 17.68 | 17.68 | 0 | -0.27(-1.48%) | |
| Apr 20, 2012 | 17.94 | 17.94 | 17.94 | 0 | +0.03(+0.16%) | |
| Apr 13, 2012 | 17.92 | 17.92 | 17.92 | 0 | +0.24(+1.38%) | |
| Apr 11, 2012 | 17.67 | 17.67 | 17.67 | 0 | +0.24(+1.40%) | |
| Apr 10, 2012 | 17.51 | 17.51 | 17.43 | 17.43 | 573 | -0.53(-2.95%) |
| Apr 09, 2012 | 17.96 | 17.96 | 17.96 | 17.96 | 491 | +0.05(+0.27%) |
| Apr 04, 2012 | 17.91 | 17.91 | 17.91 | 0 | +0.10(+0.55%) | |
| Mar 29, 2012 | 17.81 | 17.81 | 17.81 | 0 | -0.15(-0.82%) | |
| Mar 28, 2012 | 18.01 | 18.07 | 17.93 | 17.96 | 4,441 | -0.07(-0.39%) |
| Mar 27, 2012 | 18.08 | 18.12 | 18.02 | 18.03 | 7,850 | -0.04(-0.23%) |
| Mar 26, 2012 | 18.03 | 18.17 | 18.03 | 18.07 | 3,030 | +0.18(+1.02%) |
| Mar 22, 2012 | 17.89 | 17.89 | 17.89 | 0 | -0.09(-0.51%) | |
| Mar 20, 2012 | 17.98 | 17.98 | 17.98 | 0 | -0.34(-1.83%) | |
| Mar 19, 2012 | 18.27 | 18.40 | 18.27 | 18.31 | 9,872 | +0.01(+0.04%) |
| Mar 15, 2012 | 18.31 | 18.31 | 18.31 | 0 | +0.11(+0.59%) | |
| Mar 14, 2012 | 18.20 | 18.20 | 18.20 | 18.20 | 214 | +0.12(+0.68%) |
| Mar 12, 2012 | 18.08 | 18.08 | 18.08 | 0 | -0.10(-0.54%) | |
| Mar 05, 2012 | 18.17 | 18.17 | 18.17 | 0 | -0.08(-0.46%) | |
| Mar 01, 2012 | 18.26 | 18.26 | 18.26 | 0 | +0.03(+0.17%) | |
| Feb 29, 2012 | 18.33 | 18.36 | 18.23 | 18.23 | 10,458 | +0.20(+1.11%) |
| Feb 28, 2012 | 18.03 | 18.03 | 18.03 | 18.03 | 429 | -0.02(-0.12%) |
| Feb 24, 2012 | 18.05 | 18.05 | 18.05 | 0 | +0.11(+0.62%) | |
| Feb 23, 2012 | 17.94 | 17.94 | 17.94 | 17.94 | 1,378 | -0.00(-0.01%) |
| Feb 22, 2012 | 18.06 | 18.06 | 17.94 | 17.94 | 4,865 | -0.18(-0.99%) |
| Feb 17, 2012 | 18.12 | 18.12 | 18.12 | 0 | -0.01(-0.08%) | |
| Feb 16, 2012 | 17.88 | 18.13 | 17.88 | 18.13 | 716 | +0.38(+2.16%) |
| Feb 14, 2012 | 17.75 | 17.75 | 17.75 | 0 | +0.01(+0.06%) | |
| Feb 13, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 573 | +0.16(+0.89%) |
| Feb 10, 2012 | 17.57 | 17.59 | 17.55 | 17.58 | 5,501 | -0.13(-0.71%) |
| Feb 09, 2012 | 17.90 | 17.90 | 17.71 | 17.71 | 533 | -0.01(-0.04%) |
| Feb 08, 2012 | 17.76 | 17.78 | 17.71 | 17.71 | 84,143 | +0.13(+0.71%) |
| Feb 07, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 184 | -0.08(-0.47%) |
| Feb 06, 2012 | 17.72 | 17.72 | 17.67 | 17.67 | 2,980 | -0.07(-0.39%) |
| Feb 03, 2012 | 17.77 | 17.77 | 17.74 | 17.74 | 608 | +0.18(+1.03%) |
| Feb 02, 2012 | 17.56 | 17.56 | 17.56 | 17.56 | 409 | +0.03(+0.16%) |
| Feb 01, 2012 | 17.68 | 17.68 | 17.53 | 17.53 | 3,295 | +0.23(+1.33%) |
| 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%) |
| Nov 01, 2011 | 16.83 | 16.83 | 16.83 | 0 | -1.37(-7.52%) | |
| Oct 27, 2011 | 18.20 | 18.20 | 18.20 | 0 | +0.92(+5.33%) | |
| Oct 24, 2011 | 17.27 | 17.27 | 17.27 | 0 | +0.73(+4.43%) | |
| Oct 21, 2011 | 16.75 | 16.75 | 16.54 | 16.54 | 1,196 | -0.40(-2.39%) |
| Oct 19, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.14(+0.83%) |
| Oct 12, 2011 | 16.81 | 16.81 | 16.81 | 0 | +1.40(+9.09%) | |
| Oct 07, 2011 | 15.41 | 15.41 | 15.41 | 0 | +0.48(+3.25%) | |
| Oct 06, 2011 | 14.92 | 14.92 | 14.92 | 14.92 | 286 | +1.03(+7.44%) |
| Oct 04, 2011 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.22(+1.63%) |
| Oct 03, 2011 | 13.67 | 14.45 | 13.67 | 13.67 | 3,438 | -1.33(-8.85%) |
| Sep 30, 2011 | 15.29 | 15.45 | 14.99 | 14.99 | 2,765 | -0.80(-5.06%) |
| Sep 29, 2011 | 15.67 | 15.79 | 15.67 | 15.79 | 429 | -0.19(-1.20%) |
| Sep 27, 2011 | 15.98 | 15.98 | 15.98 | 0 | +0.95(+6.31%) | |
| Sep 26, 2011 | 15.01 | 15.03 | 15.01 | 15.03 | 2,296 | -0.53(-3.38%) |
| Sep 23, 2011 | 15.40 | 15.56 | 15.36 | 15.56 | 2,786 | +0.17(+1.11%) |
| Sep 22, 2011 | 15.70 | 15.70 | 15.14 | 15.39 | 10,925 | -1.65(-9.71%) |
| Sep 20, 2011 | 17.04 | 17.04 | 17.04 | 0 | -0.12(-0.69%) | |
| Sep 19, 2011 | 17.00 | 17.16 | 17.00 | 17.16 | 429 | -0.41(-2.34%) |
| Sep 16, 2011 | 17.71 | 17.71 | 17.57 | 17.57 | 1,289 | +0.17(+0.96%) |
| Sep 15, 2011 | 17.41 | 17.41 | 17.40 | 17.41 | 1,323 | +0.30(+1.73%) |
| Sep 14, 2011 | 17.03 | 17.11 | 17.03 | 17.11 | 429 | -0.20(-1.15%) |
| Sep 12, 2011 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -0.66(-3.65%) |
| Sep 09, 2011 | 17.96 | 17.96 | 17.96 | 17.96 | 1,719 | -0.80(-4.24%) |
| Sep 07, 2011 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.78(+4.35%) |
| Sep 06, 2011 | 17.88 | 17.98 | 17.85 | 17.98 | 6,204 | -0.77(-4.13%) |
| Sep 02, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 584 | -0.75(-3.83%) |
| Sep 01, 2011 | 19.14 | 19.50 | 19.14 | 19.50 | 2,106 | +0.87(+4.70%) |
| Aug 30, 2011 | 18.63 | 18.63 | 18.63 | 0 | -0.16(-0.87%) | |
| Aug 29, 2011 | 18.79 | 18.79 | 18.79 | 18.79 | 573 | +0.85(+4.75%) |
| Aug 26, 2011 | 17.63 | 17.94 | 17.63 | 17.94 | 1,332 | +0.30(+1.70%) |
| Aug 25, 2011 | 17.73 | 17.73 | 17.64 | 17.64 | 372 | -0.27(-1.52%) |
| Aug 24, 2011 | 17.91 | 17.91 | 17.91 | 17.91 | 230 | +0.20(+1.16%) |
| Aug 23, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 286 | +0.45(+2.62%) |
| Aug 22, 2011 | 17.24 | 17.25 | 17.24 | 17.25 | 1,977 | -0.44(-2.49%) |
| Aug 19, 2011 | 17.69 | 17.69 | 17.69 | 17.69 | 716 | -0.73(-3.98%) |
| Aug 18, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 1,432 | -0.62(-3.25%) |
| Aug 17, 2011 | 19.37 | 19.37 | 19.04 | 19.04 | 2,081 | +0.13(+0.69%) |
| Aug 16, 2011 | 18.84 | 18.91 | 18.84 | 18.91 | 995 | +0.07(+0.36%) |
| Aug 15, 2011 | 18.84 | 19.02 | 18.84 | 18.84 | 7,765 | +0.23(+1.23%) |
| Aug 11, 2011 | 18.62 | 18.62 | 18.62 | 0 | +0.70(+3.90%) | |
| Aug 10, 2011 | 18.03 | 18.03 | 17.92 | 17.92 | 286 | +0.06(+0.31%) |
| Aug 09, 2011 | 18.40 | 18.15 | 17.86 | 17.86 | 286 | +0.18(+1.00%) |
| Aug 08, 2011 | 18.40 | 18.45 | 17.68 | 17.68 | 8,705 | -2.85(-13.88%) |
| Aug 05, 2011 | 19.67 | 20.53 | 18.98 | 20.53 | 7,946 | +0.80(+4.07%) |
| Aug 04, 2011 | 20.07 | 20.07 | 19.73 | 19.73 | 2,793 | -1.17(-5.59%) |
| Aug 03, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 143 | -0.60(-2.78%) |
| Aug 02, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 143 | -0.32(-1.47%) |
| Aug 01, 2011 | 21.82 | 21.82 | 21.82 | 21.82 | 544 | +0.03(+0.13%) |
| Jul 29, 2011 | 21.79 | 21.79 | 21.79 | 21.79 | 1,146 | -0.08(-0.38%) |
| Jul 28, 2011 | 21.98 | 21.98 | 21.81 | 21.87 | 2,299 | +0.13(+0.58%) |
| Jul 27, 2011 | 21.90 | 21.90 | 21.75 | 21.75 | 7,937 | -0.22(-0.98%) |
| Jul 26, 2011 | 21.91 | 21.96 | 21.91 | 21.96 | 3,295 | +0.17(+0.77%) |
| Jul 25, 2011 | 21.82 | 21.83 | 21.76 | 21.80 | 4,083 | -0.12(-0.54%) |
| Jul 22, 2011 | 21.91 | 21.91 | 21.91 | 21.91 | 472 | +0.12(+0.54%) |
| Jul 21, 2011 | 21.73 | 21.80 | 21.73 | 21.80 | 5,301 | +0.34(+1.60%) |
| Jul 20, 2011 | 21.49 | 21.52 | 21.45 | 21.45 | 2,682 | +0.10(+0.45%) |
| Jul 19, 2011 | 21.43 | 21.43 | 21.36 | 21.36 | 1,074 | +0.20(+0.92%) |
| Jul 18, 2011 | 21.23 | 21.23 | 21.16 | 21.16 | 300 | -0.27(-1.24%) |
| Jul 13, 2011 | 21.43 | 21.43 | 21.43 | 0 | +0.44(+2.10%) | |
| Jul 12, 2011 | 21.04 | 21.04 | 20.99 | 20.99 | 644 | -0.24(-1.12%) |
| Jul 11, 2011 | 21.22 | 21.22 | 21.22 | 21.22 | 716 | -0.38(-1.78%) |
| Jul 08, 2011 | 21.62 | 21.62 | 21.61 | 21.61 | 1,146 | -0.16(-0.74%) |
| Jul 07, 2011 | 21.78 | 21.78 | 21.77 | 21.77 | 1,338 | +0.31(+1.46%) |
| Jul 05, 2011 | 21.45 | 21.45 | 21.45 | 0 | -0.09(-0.40%) | |
| Jul 01, 2011 | 21.54 | 21.54 | 21.54 | 21.54 | 716 | +0.58(+2.78%) |
| Jun 29, 2011 | 20.96 | 20.96 | 20.96 | 0 | +0.40(+1.97%) | |
| Jun 28, 2011 | 20.39 | 20.55 | 20.39 | 20.55 | 859 | +0.19(+0.93%) |
| Jun 27, 2011 | 20.37 | 20.37 | 20.37 | 20.37 | 716 | +0.29(+1.43%) |
| Jun 23, 2011 | 20.08 | 20.08 | 20.08 | 0 | -0.38(-1.84%) | |
| Jun 22, 2011 | 20.46 | 20.46 | 20.46 | 20.46 | 788 | +0.00(+0.00%) |
| Jun 21, 2011 | 20.32 | 20.46 | 20.32 | 20.46 | 1,332 | +0.00(+0.00%) |
| Jun 15, 2011 | 20.46 | 20.46 | 20.46 | 0 | -0.26(-1.25%) | |
| Jun 09, 2011 | 20.71 | 20.71 | 20.71 | 0 | -0.03(-0.17%) | |
| Jun 08, 2011 | 20.84 | 20.84 | 20.75 | 20.75 | 2,137 | -0.29(-1.36%) |
| Jun 06, 2011 | 21.04 | 21.04 | 21.04 | 0 | -0.15(-0.69%) | |
| Jun 03, 2011 | 21.25 | 21.25 | 21.18 | 21.18 | 859 | +0.38(+1.85%) |
| May 20, 2011 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.16%) | |
| May 19, 2011 | 20.79 | 20.88 | 20.79 | 20.83 | 23,526 | -0.13(-0.60%) |
| May 18, 2011 | 20.96 | 20.96 | 20.96 | 20.96 | 3,868 | +0.37(+1.80%) |
| May 16, 2011 | 20.59 | 20.59 | 20.59 | 0 | +0.08(+0.37%) | |
| May 13, 2011 | 20.83 | 20.83 | 20.51 | 20.51 | 859 | -0.29(-1.41%) |
| May 12, 2011 | 20.81 | 20.81 | 20.81 | 20.81 | 164 | -0.29(-1.39%) |
| May 09, 2011 | 21.10 | 21.10 | 21.10 | 0 | +0.44(+2.13%) | |
| May 05, 2011 | 20.66 | 20.66 | 20.66 | 0 | -0.26(-1.23%) | |
| May 04, 2011 | 21.20 | 21.20 | 20.92 | 20.92 | 759 | -0.37(-1.74%) |
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.
