FIRST TRUST SMALL CAP CORE ALP $39.74

down -0.62


22/5/2013 04:22 PM  |  NYSEARCA : FYX  |  Industries :
Type:

FYX historical data

Date Open High Low Close Volume
5/22/2013 40.45 40.79 39.46 39.74 245
5/21/2013 40.29 40.46 40.22 40.36 150
5/20/2013 40.24 40.45 40.14 40.30 330
5/17/2013 39.87 40.27 39.87 40.27 186
5/16/2013 39.78 39.98 39.62 39.73 209
5/15/2013 39.71 40.08 39.67 39.96 420
5/14/2013 39.27 39.81 39.27 39.81 187
5/13/2013 39.22 39.24 39.05 39.21 175
5/10/2013 38.96 39.35 38.95 39.35 182
5/9/2013 38.95 39.12 38.80 38.94 311
5/8/2013 38.75 38.96 38.67 38.92 374
5/7/2013 38.49 38.80 38.39 38.78 234
5/6/2013 38.19 38.44 38.19 38.33 270
5/3/2013 37.81 38.41 37.81 38.25 843
5/2/2013 37.00 37.53 36.99 37.47 210
5/1/2013 37.68 37.68 36.83 36.83 367
4/30/2013 37.58 37.79 37.38 37.77 440
4/29/2013 37.39 37.64 37.33 37.54 117
4/26/2013 37.47 37.53 37.14 37.32 144
4/25/2013 37.37 37.80 37.37 37.62 278
4/24/2013 36.96 37.31 36.96 37.31 191
4/23/2013 36.54 36.92 36.54 36.92 360
4/22/2013 36.31 36.35 35.44 36.28 817
4/19/2013 35.96 36.28 35.76 36.28 385
4/18/2013 36.04 36.12 35.68 35.75 1030
4/17/2013 36.31 36.33 35.70 36.07 423
4/16/2013 36.36 36.71 36.21 36.66 731
4/15/2013 37.24 37.29 35.95 36.10 483
4/12/2013 37.58 37.67 37.33 37.50 257
4/11/2013 37.64 37.88 37.56 37.73 570
4/10/2013 37.03 37.70 37.02 37.69 223
4/9/2013 37.19 37.21 36.90 36.90 273
4/8/2013 36.95 37.15 36.71 37.15 255
4/5/2013 36.44 36.89 36.26 36.88 319
4/4/2013 36.76 36.99 36.58 36.99 774
4/3/2013 37.35 37.35 36.66 36.74 521
4/2/2013 37.65 37.75 37.19 37.31 529
4/1/2013 37.93 38.02 37.26 37.49 835
3/28/2013 37.97 38.11 37.84 37.95 245
3/27/2013 37.82 38.02 37.60 38.00 492
3/26/2013 38.00 38.11 37.86 38.06 357
3/25/2013 37.94 38.22 37.70 37.87 224
3/22/2013 37.94 38.02 37.82 37.83 217
3/21/2013 37.91 38.08 37.68 37.78 1098
3/20/2013 38.02 38.22 37.96 38.12 452
3/19/2013 38.06 38.15 37.55 37.82 232
3/18/2013 37.77 38.12 37.75 37.96 1343
3/15/2013 38.12 38.35 38.06 38.20 441
3/14/2013 37.76 38.14 37.76 38.13 308
3/13/2013 37.51 37.82 37.46 37.67 656
3/12/2013 37.53 37.64 37.40 37.47 247
3/11/2013 37.55 37.66 37.51 37.64 165
3/8/2013 37.55 37.69 37.43 37.69 134
3/7/2013 37.15 37.34 37.11 37.31 175
3/6/2013 37.15 37.18 36.99 37.11 264
3/5/2013 36.82 37.11 36.75 37.04 312
3/4/2013 36.52 36.66 36.27 36.63 912
3/1/2013 36.13 36.69 35.93 36.59 467
2/28/2013 36.40 36.66 36.38 36.44 191
2/27/2013 35.95 36.60 35.95 36.40 359
2/26/2013 35.89 36.06 35.73 36.03 396
2/25/2013 36.76 36.76 35.71 35.71 368
2/22/2013 36.37 36.62 36.34 36.62 359
2/21/2013 36.53 36.60 35.98 36.18 863
2/20/2013 37.42 37.42 36.66 36.66 368
2/19/2013 37.15 37.45 37.15 37.45 360
2/15/2013 37.17 37.21 36.96 37.02 170
2/14/2013 36.95 37.19 36.95 37.16 232
2/13/2013 36.86 37.01 36.77 36.93 360
2/12/2013 36.57 36.86 36.50 36.74 343
2/11/2013 36.63 36.63 36.44 36.59 151
2/8/2013 36.38 36.68 36.38 36.63 487
2/7/2013 36.33 36.43 36.03 36.33 260
2/6/2013 36.06 36.43 36.04 36.43 460
2/5/2013 36.03 36.33 36.02 36.22 189
2/4/2013 36.15 36.23 35.84 35.84 668
2/1/2013 36.20 36.53 36.20 36.39 186
1/31/2013 35.81 36.13 35.70 36.03 443
1/30/2013 36.48 36.48 35.76 35.76 387
1/29/2013 36.36 36.36 36.18 36.35 298
1/28/2013 36.38 36.38 36.07 36.25 169
1/25/2013 36.33 36.37 36.17 36.23 373
1/24/2013 35.96 36.39 35.96 36.24 1070
1/23/2013 36.27 36.27 35.90 35.90 591
1/22/2013 35.78 36.05 35.68 36.05 649
1/18/2013 35.69 35.75 35.52 35.75 595
1/17/2013 35.38 35.67 35.38 35.57 406
1/16/2013 35.27 35.32 35.16 35.25 332
1/15/2013 34.96 35.38 34.95 35.32 508
1/14/2013 35.20 35.25 35.08 35.16 307
1/11/2013 35.22 35.31 35.07 35.19 319
1/10/2013 35.23 35.27 34.99 35.22 518
1/9/2013 35.12 35.28 35.07 35.12 566
1/8/2013 35.09 35.16 34.89 35.04 455
1/7/2013 35.12 35.20 34.98 35.10 605
1/4/2013 35.23 35.42 35.14 35.30 781
1/3/2013 35.10 35.35 34.90 35.01 1442
1/2/2013 34.92 35.16 34.85 35.12 1642
12/31/2012 33.42 34.12 33.33 34.12 246
12/28/2012 33.38 33.67 33.38 33.41 206
Marketplace
Trading Center