FIRST TRUST US IPO INDEX $37.50

up +0.66


17/5/2013 04:17 PM  |  NYSEARCA : FPX  |  Industries :
Type:

FPX historical data

Date Open High Low Close Volume
5/17/2013 37.06 37.54 37.03 37.50 332
5/16/2013 36.96 37.19 36.84 36.84 247
5/15/2013 36.76 37.14 36.76 36.92 349
5/14/2013 36.32 36.80 36.32 36.80 253
5/13/2013 36.27 36.43 36.15 36.28 258
5/10/2013 36.20 36.36 36.15 36.34 351
5/9/2013 36.17 36.37 36.07 36.24 168
5/8/2013 36.22 36.22 36.05 36.13 257
5/7/2013 36.31 36.40 36.21 36.31 215
5/6/2013 36.18 36.29 36.11 36.20 359
5/3/2013 35.99 36.16 35.94 36.05 179
5/2/2013 35.43 35.62 35.41 35.57 153
5/1/2013 35.78 35.78 35.10 35.11 323
4/30/2013 35.64 35.72 35.43 35.72 142
4/29/2013 35.57 35.72 35.51 35.63 116
4/26/2013 35.44 35.55 35.30 35.44 166
4/25/2013 35.15 35.50 35.12 35.29 246
4/24/2013 35.05 35.12 35.00 35.04 82
4/23/2013 34.69 35.00 34.69 34.94 116
4/22/2013 34.34 34.54 34.16 34.47 489
4/19/2013 34.00 34.24 33.88 34.16 347
4/18/2013 34.33 34.33 33.79 33.85 192
4/17/2013 34.45 34.45 33.91 34.24 111
4/16/2013 34.28 34.70 34.18 34.70 124
4/15/2013 35.10 35.10 34.06 34.13 210
4/12/2013 35.42 35.42 35.03 35.29 148
4/11/2013 35.37 35.58 35.24 35.40 393
4/10/2013 34.99 35.33 34.95 35.28 145
4/9/2013 34.71 34.97 34.69 34.84 132
4/8/2013 34.33 34.69 34.26 34.68 324
4/5/2013 34.04 34.41 33.79 34.41 114
4/4/2013 34.36 34.51 34.20 34.51 134
4/3/2013 34.77 34.77 34.07 34.22 533
4/2/2013 35.28 35.28 34.67 34.71 234
4/1/2013 35.28 35.29 34.95 35.09 775
3/28/2013 35.17 35.31 35.06 35.26 287
3/27/2013 34.83 35.15 34.70 35.10 135
3/26/2013 34.76 34.99 34.76 34.98 381
3/25/2013 34.99 35.00 34.59 34.74 153
3/22/2013 34.70 34.87 34.69 34.78 184
3/21/2013 34.66 34.82 34.55 34.60 326
3/20/2013 34.71 34.95 34.66 34.88 73
3/19/2013 34.58 34.61 34.15 34.30 99
3/18/2013 34.33 34.61 34.20 34.47 172
3/15/2013 34.68 34.72 34.54 34.59 389
3/14/2013 34.69 34.81 34.62 34.76 583
3/13/2013 34.75 34.75 34.41 34.55 106
3/12/2013 34.77 34.81 34.51 34.74 144
3/11/2013 34.77 34.79 34.63 34.76 159
3/8/2013 34.70 34.78 34.56 34.76 258
3/7/2013 34.49 34.61 34.43 34.61 222
3/6/2013 34.70 34.78 34.50 34.52 351
3/5/2013 34.99 34.99 34.35 34.46 474
3/4/2013 34.01 34.22 33.75 34.22 222
3/1/2013 33.62 33.98 33.37 33.98 113
2/28/2013 33.71 33.91 33.61 33.75 168
2/27/2013 33.02 33.79 33.02 33.69 563
2/26/2013 32.97 33.05 32.55 33.04 199
2/25/2013 33.57 33.64 32.89 32.89 299
2/22/2013 33.27 33.47 33.18 33.47 512
2/21/2013 33.50 33.53 32.91 33.11 596
2/20/2013 34.34 34.34 33.52 33.53 579
2/19/2013 34.09 34.28 34.05 34.27 251
2/15/2013 34.08 34.10 33.87 33.99 129
2/14/2013 33.85 34.03 33.85 33.99 206
2/13/2013 33.88 33.89 33.69 33.84 271
2/12/2013 33.71 33.83 33.68 33.76 324
2/11/2013 33.85 33.85 33.61 33.68 399
2/8/2013 33.63 33.81 33.63 33.81 264
2/7/2013 33.62 33.62 33.14 33.45 231
2/6/2013 33.29 33.55 33.29 33.50 701
2/5/2013 33.15 33.38 33.15 33.28 152
2/4/2013 33.40 33.42 32.96 32.97 437
2/1/2013 33.65 33.70 33.47 33.56 285
1/31/2013 33.14 33.48 33.00 33.38 392
1/30/2013 33.45 33.45 33.14 33.14 232
1/29/2013 33.36 33.37 33.15 33.31 1127
1/28/2013 33.38 33.45 33.15 33.43 932
1/25/2013 33.11 33.23 33.02 33.22 445
1/24/2013 32.81 33.12 32.81 32.93 768
1/23/2013 32.75 32.87 32.67 32.77 357
1/22/2013 32.57 32.68 32.45 32.68 188
1/18/2013 32.63 32.63 32.32 32.49 186
1/17/2013 32.40 32.62 32.36 32.50 774
1/16/2013 32.24 32.28 32.06 32.23 565
1/15/2013 32.12 32.40 32.12 32.29 528
1/14/2013 32.31 32.37 32.00 32.21 275
1/11/2013 32.23 32.25 32.10 32.25 284
1/10/2013 32.16 32.23 31.92 32.18 521
1/9/2013 31.94 32.04 31.85 32.03 528
1/8/2013 31.79 31.82 31.50 31.65 1088
1/7/2013 31.75 31.83 31.63 31.81 500
1/4/2013 31.68 31.84 31.52 31.80 721
1/3/2013 31.51 31.77 31.47 31.52 724
1/2/2013 31.42 32.31 31.31 31.61 756
12/31/2012 30.43 30.90 30.05 30.90 551
12/28/2012 30.25 30.33 30.13 30.21 106
12/27/2012 30.43 30.44 30.05 30.36 67
12/26/2012 30.73 30.73 30.42 30.43 24
12/24/2012 30.70 30.70 30.60 30.68 6
Marketplace
Trading Center