FIRST TRUST SMALL CAP CORE ALP $39.75

up +0.01


23/5/2013 04:23 PM  |  NYSEARCA : FYX  |  Industries :
Type:

FYX historical data

Date Open High Low Close Volume
3/13/2012 33.03 33.46 32.91 33.45 212
3/12/2012 32.82 32.89 32.60 32.75 604
3/9/2012 32.51 32.94 32.51 32.73 190
3/8/2012 32.02 32.29 31.76 32.23 224
3/7/2012 31.63 31.88 31.63 31.81 270
3/6/2012 32.24 32.24 31.47 31.56 824
3/5/2012 32.02 32.20 31.86 32.17 1645
3/2/2012 32.73 32.77 32.00 32.12 1088
3/1/2012 32.69 33.13 32.66 32.71 1390
2/29/2012 33.33 33.36 32.54 32.54 426
2/28/2012 33.20 33.49 33.00 33.18 275
2/27/2012 33.10 33.48 32.95 33.28 223
2/24/2012 33.56 33.58 33.34 33.43 155
2/23/2012 33.27 33.58 33.00 33.55 304
2/22/2012 33.39 33.48 33.14 33.17 266
2/21/2012 33.65 33.75 33.26 33.44 354
2/17/2012 33.71 33.74 33.59 33.64 392
2/16/2012 32.96 33.58 32.95 33.56 302
2/15/2012 33.47 33.47 32.87 32.90 318
2/14/2012 33.30 33.30 32.97 33.26 183
2/13/2012 33.24 33.44 33.15 33.39 321
2/10/2012 33.13 33.17 32.91 33.00 308
2/9/2012 33.77 33.77 33.27 33.49 435
2/8/2012 33.67 33.87 33.34 33.61 838
2/7/2012 33.62 33.69 33.39 33.54 401
2/6/2012 33.72 33.73 33.49 33.63 900
2/3/2012 33.63 33.93 33.54 33.78 1466
2/2/2012 33.14 33.24 32.91 33.12 4031
2/1/2012 32.37 32.97 32.36 32.97 1444
1/31/2012 32.36 32.51 31.92 32.16 490
1/30/2012 32.00 32.25 31.95 32.11 254
1/27/2012 32.09 32.40 32.09 32.39 160
1/26/2012 32.42 32.42 32.05 32.17 1053
1/25/2012 32.08 32.28 31.90 32.24 412
1/24/2012 31.54 32.08 31.54 32.05 305
1/23/2012 31.79 32.03 31.50 31.82 239
1/20/2012 31.67 31.86 31.67 31.81 928
1/19/2012 31.69 31.85 31.53 31.67 356
1/18/2012 30.96 31.53 30.92 31.53 77
1/17/2012 31.25 31.28 30.88 31.00 224
1/13/2012 30.88 30.95 30.72 30.91 148
1/12/2012 31.05 31.20 30.75 31.20 1607
1/11/2012 30.77 31.02 30.74 30.92 344
1/10/2012 30.85 30.93 30.73 30.83 302
1/9/2012 30.53 30.53 30.23 30.41 860
1/6/2012 30.45 30.55 30.19 30.35 103
1/5/2012 29.94 30.49 29.71 30.45 602
1/4/2012 30.17 30.36 30.04 30.25 664
1/3/2012 30.65 30.77 30.31 30.48 858
12/30/2011 30.18 30.28 29.88 29.91 423
12/29/2011 30.01 30.25 29.87 30.19 601
12/28/2011 30.34 30.34 29.80 29.89 189
12/27/2011 30.22 30.60 30.22 30.44 266
12/23/2011 30.34 30.34 30.06 30.29 200
12/22/2011 30.13 30.41 30.12 30.24 375
12/21/2011 29.60 30.08 29.40 30.04 482
12/20/2011 29.25 29.93 29.18 29.89 167
12/19/2011 29.45 29.59 28.65 28.66 438
12/16/2011 29.25 29.47 28.91 29.18 119
12/15/2011 28.91 28.98 28.69 28.86 162
12/14/2011 28.74 28.74 28.35 28.50 744
12/13/2011 29.73 29.88 28.78 28.89 522
12/12/2011 29.31 29.48 29.11 29.48 162
12/9/2011 28.96 30.00 28.96 29.84 2322
12/8/2011 29.56 29.63 28.92 28.96 329
12/7/2011 29.50 29.96 29.19 29.86 170
12/6/2011 29.89 30.08 29.63 29.86 117
12/5/2011 30.01 30.18 29.70 29.91 211
12/2/2011 29.66 29.93 29.44 29.47 389
12/1/2011 29.49 29.70 29.28 29.33 403
11/30/2011 29.05 29.53 28.91 29.52 287
11/29/2011 27.84 28.02 27.68 27.84 452
11/28/2011 27.56 28.01 27.56 27.93 2148
11/25/2011 26.91 27.25 26.66 26.66 242
11/23/2011 27.68 27.68 27.05 27.05 131
11/22/2011 28.21 28.33 27.92 27.92 159
11/21/2011 28.42 28.43 27.98 28.21 449
11/18/2011 28.92 29.11 28.72 28.89 329
11/17/2011 29.25 29.48 28.80 28.82 117
11/16/2011 29.72 30.01 29.36 29.40 231
11/15/2011 29.30 30.02 29.21 29.95 372
11/14/2011 29.72 29.88 29.32 29.51 171
11/11/2011 29.44 29.99 29.44 29.94 258
11/10/2011 29.45 29.45 28.95 29.14 253
11/9/2011 29.55 29.62 28.82 28.82 346
11/8/2011 30.08 30.18 29.51 30.18 151
11/7/2011 29.88 29.91 29.24 29.81 179
11/4/2011 29.67 29.92 29.46 29.84 682
11/3/2011 29.74 30.08 29.13 30.07 1149
11/2/2011 29.08 29.35 28.83 29.35 613
11/1/2011 28.08 29.13 28.08 28.57 511
10/31/2011 29.90 30.18 29.62 29.62 300
10/28/2011 30.54 30.73 30.36 30.47 678
10/27/2011 30.27 30.81 29.80 30.56 3323
10/26/2011 28.91 29.11 28.14 29.01 203
10/25/2011 29.15 29.15 28.39 28.40 329
10/24/2011 28.62 29.40 28.62 29.39 916
10/21/2011 28.13 28.39 27.93 28.39 172
10/20/2011 27.42 27.70 27.04 27.67 172
10/19/2011 28.12 28.39 27.57 27.64 240
Marketplace
Trading Center