FIRST TRUST SMALL CAP CORE ALP $39.78

up +0.03


24/5/2013 04:24 PM  |  NYSEARCA : FYX  |  Industries :
Type:

FYX historical data

Date Open High Low Close Volume
8/6/2012 31.66 31.89 31.66 31.69 310
8/3/2012 31.03 31.59 31.03 31.42 161
8/2/2012 30.58 30.78 30.41 30.56 231
8/1/2012 31.33 31.42 30.67 30.67 264
7/31/2012 31.22 31.55 31.22 31.22 241
7/30/2012 31.42 31.59 31.20 31.31 120
7/27/2012 30.88 31.50 30.58 31.42 138
7/26/2012 30.80 30.80 30.43 30.59 512
7/25/2012 30.40 30.49 30.20 30.29 155
7/24/2012 30.86 30.86 30.06 30.18 193
7/23/2012 30.70 30.85 30.54 30.70 370
7/20/2012 31.49 31.54 31.29 31.32 237
7/19/2012 31.98 31.99 31.70 31.70 392
7/18/2012 31.48 31.99 31.48 31.81 208
7/17/2012 31.62 31.65 31.21 31.52 177
7/16/2012 31.60 31.67 31.43 31.48 174
7/13/2012 31.40 31.75 31.40 31.70 171
7/12/2012 31.03 31.32 30.82 31.20 238
7/11/2012 31.48 31.55 31.17 31.29 299
7/10/2012 31.94 31.95 31.32 31.44 200
7/9/2012 31.88 31.88 31.68 31.78 70
7/6/2012 32.01 32.01 31.78 31.87 112
7/5/2012 32.28 32.40 32.14 32.27 185
7/3/2012 31.88 32.29 31.81 32.26 541
7/2/2012 31.71 31.85 31.37 31.85 640
6/29/2012 31.22 31.61 31.02 31.50 530
6/28/2012 30.25 30.47 30.08 30.47 552
6/27/2012 30.16 30.51 30.16 30.49 267
6/26/2012 30.02 30.23 29.82 30.10 279
6/25/2012 29.93 30.03 29.85 29.99 226
6/22/2012 30.21 30.48 30.14 30.42 270
6/21/2012 30.83 30.91 29.98 30.02 181
6/20/2012 31.11 31.15 30.91 31.02 128
6/19/2012 30.61 31.23 30.61 31.11 312
6/18/2012 30.33 30.61 30.31 30.49 109
6/15/2012 30.20 30.57 30.09 30.57 172
6/14/2012 29.78 30.17 29.78 30.14 115
6/13/2012 30.13 30.24 29.58 29.73 228
6/12/2012 29.90 30.17 29.64 30.17 224
6/11/2012 30.87 30.87 29.75 29.75 1321
6/8/2012 30.18 30.62 30.00 30.54 291
6/7/2012 30.91 30.91 30.24 30.24 225
6/6/2012 29.84 30.38 29.84 30.38 213
6/5/2012 29.19 29.62 29.03 29.60 356
6/4/2012 29.52 29.60 29.06 29.37 1058
6/1/2012 29.69 29.83 29.36 29.38 591
5/31/2012 30.44 30.47 29.95 30.35 1244
5/30/2012 30.61 30.71 30.36 30.42 207
5/29/2012 30.88 31.02 30.63 30.94 143
5/25/2012 30.50 30.61 30.40 30.50 387
5/24/2012 30.50 30.51 30.06 30.45 207
5/23/2012 29.86 30.52 29.79 30.49 3670
5/22/2012 30.67 30.81 30.18 30.34 340
5/21/2012 30.15 30.62 29.97 30.62 294
5/18/2012 30.36 30.50 30.01 30.06 321
5/17/2012 31.00 31.00 30.31 30.31 570
5/16/2012 31.25 31.42 30.92 30.98 319
5/15/2012 31.11 31.39 31.05 31.15 310
5/14/2012 31.15 31.36 30.95 31.09 332
5/11/2012 31.35 31.67 31.35 31.51 240
5/10/2012 31.78 31.84 31.46 31.64 718
5/9/2012 31.23 31.66 31.11 31.51 2880
5/8/2012 31.41 31.67 31.20 31.67 612
5/7/2012 31.41 31.79 31.41 31.64 570
5/4/2012 32.12 32.12 31.59 31.67 1063
5/3/2012 32.78 32.78 32.13 32.27 2177
5/2/2012 32.45 32.80 32.29 32.73 980
5/1/2012 32.69 33.29 32.62 32.62 726
4/30/2012 33.06 33.06 32.66 32.66 240
4/27/2012 32.82 33.14 32.45 33.09 268
4/26/2012 32.40 32.82 32.40 32.74 645
4/25/2012 32.36 32.63 32.28 32.46 165
4/24/2012 31.74 32.07 31.68 31.88 225
4/23/2012 31.71 31.76 31.41 31.70 304
4/20/2012 32.30 32.55 32.19 32.21 206
4/19/2012 32.23 32.55 31.88 32.12 163
4/18/2012 32.48 32.52 32.15 32.28 609
4/17/2012 32.41 32.92 32.40 32.62 352
4/16/2012 32.24 32.31 31.88 32.13 2322
4/13/2012 32.42 32.42 32.02 32.06 198
4/12/2012 32.11 32.66 32.10 32.61 253
4/11/2012 31.84 32.06 31.75 32.06 442
4/10/2012 32.29 32.30 31.45 31.55 725
4/9/2012 32.38 32.51 32.11 32.36 415
4/5/2012 33.02 33.15 32.90 33.02 339
4/4/2012 33.27 33.31 32.89 33.14 322
4/3/2012 33.87 34.00 33.52 33.65 254
4/2/2012 33.32 33.93 33.28 33.93 802
3/30/2012 33.75 33.75 33.36 33.48 264
3/29/2012 33.45 33.65 33.16 33.56 440
3/28/2012 33.80 33.88 33.35 33.60 368
3/27/2012 34.13 34.20 33.84 33.87 637
3/26/2012 33.78 34.15 33.76 34.08 685
3/23/2012 33.01 33.35 32.82 33.35 177
3/22/2012 33.08 33.14 32.79 33.01 343
3/21/2012 33.40 33.53 33.20 33.28 170
3/20/2012 33.39 33.51 33.15 33.32 160
3/19/2012 33.30 33.89 33.28 33.67 1913
3/16/2012 33.41 33.44 33.28 33.30 198
3/15/2012 33.14 33.46 33.02 33.45 297
Marketplace
Trading Center