FIRST TRUST SMALL CAP CORE ALP $40.83

up +0.50


18/6/2013 04:18 PM  |  NYSEARCA : FYX  |  Industries :
Type:

FYX historical data

Date Open High Low Close Volume
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
10/18/2011 27.57 28.23 26.98 28.21 143
10/17/2011 28.19 28.20 27.41 27.45 1008
10/14/2011 28.18 28.43 27.96 28.43 272
10/13/2011 27.82 27.89 27.47 27.89 153
10/12/2011 27.73 28.11 27.63 28.05 98
10/11/2011 26.97 27.50 26.70 27.40 164
10/10/2011 26.68 27.18 26.57 27.17 157
10/7/2011 26.93 26.93 26.06 26.25 147
10/6/2011 26.07 26.78 26.07 26.78 120
10/5/2011 25.73 26.25 25.67 26.20 197
10/4/2011 23.91 25.85 23.84 25.85 867
10/3/2011 25.32 25.59 24.17 24.17 737
9/30/2011 25.81 26.32 25.58 25.58 142
9/29/2011 26.32 26.52 25.64 26.13 153
9/28/2011 26.74 26.91 25.82 25.83 355
9/27/2011 26.79 27.42 26.60 26.83 225
9/26/2011 25.90 26.25 25.48 26.25 124
9/23/2011 25.30 25.88 25.29 25.59 573
9/22/2011 25.23 25.85 24.97 25.36 916
9/21/2011 27.10 27.19 26.34 26.34 103
9/20/2011 27.78 27.95 27.12 27.13 74
9/19/2011 27.28 27.92 27.28 27.78 80
9/16/2011 28.17 28.21 27.89 28.07 73
9/15/2011 27.94 28.13 27.58 27.93 107
9/14/2011 27.35 28.09 27.01 27.74 123
9/13/2011 26.91 27.21 26.75 27.16 82
9/12/2011 26.18 26.71 26.14 26.64 240
9/9/2011 27.06 27.14 26.24 26.53 196
9/8/2011 28.00 28.05 27.31 27.34 267
9/7/2011 27.48 27.89 27.44 27.89 254
9/6/2011 26.89 26.93 26.08 26.93 240
9/2/2011 27.58 27.59 26.73 26.92 412
9/1/2011 28.71 28.98 27.80 27.96 302
8/31/2011 28.91 29.07 28.30 28.62 2305
8/30/2011 28.32 28.84 28.05 28.63 1803
8/29/2011 27.86 28.52 27.84 28.52 94
8/26/2011 26.42 27.21 26.11 26.99 158
8/25/2011 27.49 27.49 26.46 26.58 167
8/24/2011 26.82 27.35 26.69 27.28 372
8/23/2011 25.81 26.94 25.75 26.94 188
8/22/2011 26.21 26.21 25.43 25.58 132
8/19/2011 25.30 26.30 25.30 25.53 249
8/18/2011 26.74 26.74 25.83 26.06 386
8/17/2011 27.85 27.95 27.29 27.47 78
8/16/2011 27.73 27.83 27.25 27.53 276
8/15/2011 27.66 28.13 27.63 28.13 195
8/12/2011 27.48 27.60 27.00 27.38 297
8/11/2011 26.06 27.56 26.01 27.26 552
8/10/2011 26.67 26.98 25.95 25.95 811
8/9/2011 26.47 27.44 25.22 27.44 665
8/8/2011 27.14 27.82 25.73 25.73 1839
8/5/2011 28.86 28.86 27.40 28.19 1976
8/4/2011 29.77 29.77 28.53 28.53 917
8/3/2011 29.86 30.18 29.18 30.18 2536
8/2/2011 30.60 30.97 29.83 29.88 479
8/1/2011 31.15 31.39 30.51 30.84 489
7/29/2011 30.58 31.11 30.33 30.92 1638
7/28/2011 31.05 31.44 30.94 30.96 3700
7/27/2011 31.82 31.82 31.00 31.02 599
7/26/2011 32.17 32.17 31.85 31.92 501
7/25/2011 32.10 32.51 32.10 32.17 369
7/22/2011 32.67 32.67 32.31 32.56 127
7/21/2011 32.48 32.74 32.32 32.69 149
7/20/2011 32.37 32.37 32.03 32.24 554
7/19/2011 31.94 32.38 31.94 32.34 278
7/18/2011 31.92 32.01 31.50 31.65 366
7/15/2011 31.99 32.12 31.89 32.06 257
7/14/2011 32.52 32.68 31.93 31.97 168
7/13/2011 32.37 32.75 32.35 32.48 399
7/12/2011 32.15 32.50 32.11 32.16 1510
7/11/2011 32.57 32.61 32.24 32.32 359
7/8/2011 32.73 32.98 32.65 32.95 480
7/7/2011 32.93 33.29 32.91 33.10 505
7/6/2011 32.53 32.76 32.52 32.69 726
7/5/2011 32.44 32.66 32.37 32.61 321
7/1/2011 32.01 32.50 31.87 32.43 245
6/30/2011 31.73 31.98 31.67 31.96 137
6/29/2011 31.67 31.70 31.46 31.56 220
6/28/2011 31.24 31.51 31.24 31.51 114
6/27/2011 30.68 31.10 30.56 31.07 669
6/24/2011 30.98 31.02 30.62 30.64 268
6/23/2011 30.26 30.94 30.17 30.91 269
6/22/2011 30.76 31.10 30.71 30.71 133
Marketplace
Trading Center