FIRST TRUST SMALL CAP CORE ALP $40.27

up +0.54


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

FYX historical data

Date Open High Low Close Volume
8/5/2008 24.94 25.02 24.93 25.00 115
8/4/2008 24.31 24.31 24.27 24.27 6
8/1/2008 24.95 24.95 24.95 24.95 1
7/31/2008 24.95 24.95 24.94 24.94 4
7/30/2008 24.97 25.00 24.95 24.97 160
7/29/2008 24.69 24.69 24.69 24.69 30
7/28/2008 24.29 24.29 24.15 24.15 7
7/25/2008 24.51 24.72 24.51 24.62 61
7/24/2008 24.78 24.85 24.60 24.60 90
7/23/2008 24.86 24.93 24.86 24.93 13
7/22/2008 24.43 24.58 24.41 24.58 36
7/21/2008 24.05 24.05 23.93 23.93 6
7/18/2008 23.99 23.99 23.82 23.89 29
7/17/2008 23.46 23.89 23.46 23.89 4
7/16/2008 22.73 23.36 22.73 23.36 36
7/15/2008 22.89 22.89 22.89 22.89 0
7/14/2008 22.91 22.93 22.80 22.89 5
7/11/2008 22.70 23.03 22.66 23.03 34
7/10/2008 22.84 23.10 22.84 22.84 42
7/9/2008 23.37 23.37 23.37 23.37 2
7/8/2008 22.86 23.31 22.76 23.31 179
7/7/2008 22.81 22.81 22.81 22.81 4
7/2/2008 24.07 24.07 23.50 23.50 99
7/1/2008 23.52 23.83 23.47 23.83 168
6/30/2008 24.73 24.73 23.92 23.92 62
6/27/2008 24.08 24.12 23.94 23.98 15
6/26/2008 24.43 24.43 24.16 24.16 5
6/25/2008 24.50 24.50 24.50 24.50 0
6/24/2008 24.50 24.50 24.50 24.50 4
6/23/2008 25.19 25.19 24.87 24.87 5
6/20/2008 25.39 25.39 24.96 25.12 36
6/19/2008 25.33 25.33 25.33 25.33 0
6/18/2008 25.40 25.40 25.33 25.33 3
6/17/2008 25.63 25.63 25.61 25.61 14
6/16/2008 25.40 25.40 25.40 25.40 1
6/13/2008 25.31 25.31 25.28 25.28 3
6/12/2008 25.33 25.33 25.04 25.04 10
6/11/2008 25.27 25.27 24.96 24.96 16
6/10/2008 25.40 25.62 25.40 25.52 29
6/9/2008 25.66 25.67 25.41 25.51 30
6/6/2008 26.02 26.02 25.78 25.78 20
6/5/2008 26.05 26.49 26.05 26.48 90
6/4/2008 25.75 25.75 25.75 25.75 11
6/3/2008 25.94 25.99 25.53 25.53 58
6/2/2008 25.63 25.63 25.46 25.62 62
5/30/2008 25.93 26.03 25.91 26.03 78
5/29/2008 25.71 26.10 25.71 26.03 17
5/28/2008 25.57 25.57 25.56 25.56 5
5/27/2008 25.21 25.21 25.21 25.21 0
5/23/2008 25.04 25.21 25.04 25.21 45
5/22/2008 25.40 25.60 25.38 25.38 214
5/21/2008 25.74 25.74 25.17 25.23 98
5/20/2008 25.56 25.56 25.37 25.56 97
5/19/2008 25.84 25.84 25.79 25.81 8
Marketplace
Trading Center