FIRST TRUST LARGE CAP GR OPP A $35.96

up +0.06


21/5/2013 04:21 PM  |  NYSEARCA : FTC  |  Industries :
Type:

FTC historical data

Date Open High Low Close Volume
5/21/2013 36.01 36.13 35.84 35.97 160
5/20/2013 36.02 36.10 35.89 35.90 120
5/17/2013 35.71 36.05 35.66 36.00 152
5/16/2013 35.85 35.88 35.51 35.51 128
5/15/2013 35.56 35.92 35.56 35.90 352
5/14/2013 35.17 35.60 35.17 35.58 321
5/13/2013 35.04 35.20 34.94 35.12 31
5/10/2013 34.84 35.08 34.84 35.08 132
5/9/2013 34.88 34.98 34.75 34.82 82
5/8/2013 34.76 34.90 34.74 34.90 50
5/7/2013 34.70 34.85 34.64 34.84 110
5/6/2013 34.53 34.66 34.47 34.62 124
5/3/2013 34.49 34.59 34.49 34.52 72
5/2/2013 33.74 34.07 33.74 34.02 190
5/1/2013 33.93 33.93 33.59 33.59 744
4/30/2013 33.90 33.92 33.77 33.88 120
4/29/2013 33.92 33.99 33.85 33.90 65
4/26/2013 33.99 33.99 33.75 33.83 52
4/25/2013 33.86 34.13 33.82 33.97 121
4/24/2013 33.82 33.83 33.69 33.72 133
4/23/2013 33.59 33.78 33.54 33.78 133
4/22/2013 33.16 33.39 33.00 33.36 131
4/19/2013 32.72 33.10 32.69 33.09 133
4/18/2013 32.93 32.93 32.55 32.67 238
4/17/2013 33.16 33.16 32.69 32.92 138
4/16/2013 33.01 33.39 33.01 33.36 124
4/15/2013 33.63 33.63 32.79 32.88 83
4/12/2013 33.72 33.81 33.58 33.72 71
4/11/2013 33.69 33.92 33.69 33.82 98
4/10/2013 33.23 33.66 33.23 33.66 141
4/9/2013 33.19 33.29 33.08 33.22 77
4/8/2013 32.88 33.12 32.77 33.12 52
4/5/2013 32.46 32.86 32.37 32.86 332
4/4/2013 32.82 33.02 32.82 32.96 122
4/3/2013 33.34 33.34 32.73 32.80 164
4/2/2013 33.45 33.56 33.29 33.32 290
4/1/2013 33.70 33.70 33.27 33.34 352
3/28/2013 33.43 33.65 33.43 33.65 109
3/27/2013 33.32 33.47 33.24 33.47 49
3/26/2013 33.39 33.48 33.34 33.47 332
3/25/2013 33.41 33.51 33.11 33.20 124
3/22/2013 33.26 33.34 33.21 33.24 758
3/21/2013 33.47 33.51 33.08 33.18 551
3/20/2013 33.44 33.69 33.44 33.65 140
3/19/2013 33.44 33.54 33.07 33.20 139
3/18/2013 33.24 33.54 33.23 33.41 784
3/15/2013 33.69 33.69 33.52 33.61 91
3/14/2013 33.64 33.73 33.62 33.71 177
3/13/2013 33.43 33.64 33.35 33.56 1008
3/12/2013 33.40 33.49 33.29 33.40 125
3/11/2013 33.32 33.48 33.32 33.45 827
3/8/2013 33.43 33.43 33.20 33.41 248
3/7/2013 33.13 33.18 33.09 33.16 104
3/6/2013 33.18 33.29 33.04 33.10 157
3/5/2013 32.87 33.14 32.87 33.09 358
3/4/2013 32.46 32.70 32.39 32.70 716
3/1/2013 32.28 32.51 31.98 32.44 334
2/28/2013 32.29 32.55 32.29 32.34 170
2/27/2013 31.71 32.41 31.71 32.41 74
2/26/2013 31.48 31.75 31.37 31.75 154
2/25/2013 32.15 32.30 31.50 31.50 196
2/22/2013 31.86 32.00 31.85 32.00 785
2/21/2013 31.88 31.88 31.62 31.81 84
2/20/2013 32.62 32.62 31.95 31.95 176
2/19/2013 32.53 32.66 32.53 32.66 143
2/15/2013 32.46 32.59 32.38 32.47 157
2/14/2013 32.32 32.53 32.32 32.47 190
2/13/2013 32.37 32.46 32.28 32.37 253
2/12/2013 32.20 32.37 32.18 32.28 166
2/11/2013 32.17 32.17 32.05 32.14 82
2/8/2013 31.98 32.19 31.98 32.19 251
2/7/2013 32.09 32.09 31.73 31.98 135
2/6/2013 31.92 32.11 31.92 32.11 307
2/5/2013 31.80 32.07 31.80 32.02 122
2/4/2013 31.87 31.94 31.65 31.65 246
2/1/2013 31.87 32.07 31.86 32.02 96
1/31/2013 31.73 31.77 31.56 31.72 79
1/30/2013 31.97 31.98 31.69 31.69 113
1/29/2013 31.79 31.96 31.66 31.92 284
1/28/2013 32.01 32.01 31.77 31.79 112
1/25/2013 31.75 31.98 31.75 31.94 173
1/24/2013 31.55 31.84 31.54 31.68 238
1/23/2013 31.37 31.43 31.29 31.39 209
1/22/2013 31.22 31.38 31.14 31.37 143
1/18/2013 31.21 31.25 31.06 31.25 114
1/17/2013 31.00 31.22 30.99 31.19 338
1/16/2013 30.84 30.86 30.74 30.84 88
1/15/2013 30.70 30.88 30.70 30.87 580
1/14/2013 30.84 30.86 30.71 30.78 192
1/11/2013 30.87 30.87 30.71 30.80 72
1/10/2013 30.80 30.94 30.67 30.84 116
1/9/2013 30.74 30.76 30.63 30.63 71
1/8/2013 30.56 30.60 30.36 30.53 269
1/7/2013 30.61 30.66 30.46 30.61 193
1/4/2013 30.53 30.69 30.53 30.68 130
1/3/2013 30.56 30.68 30.50 30.50 149
1/2/2013 30.30 30.56 30.28 30.55 582
12/31/2012 29.25 29.88 29.25 29.88 327
12/28/2012 29.48 29.56 29.32 29.35 256
12/27/2012 29.58 29.65 29.27 29.62 264
Marketplace
Trading Center