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
5/24/2011 31.15 31.25 30.87 30.94 203
5/23/2011 31.08 31.29 30.99 31.10 1124
5/20/2011 31.75 31.80 31.43 31.65 375
5/19/2011 31.95 31.96 31.52 31.80 448
5/18/2011 31.51 31.85 31.51 31.81 400
5/17/2011 31.35 31.57 31.22 31.33 1202
5/16/2011 31.89 32.04 31.58 31.64 242
5/13/2011 32.49 32.50 31.97 32.02 104
5/12/2011 31.95 32.54 31.89 32.48 170
5/11/2011 32.52 32.52 32.01 32.17 107
5/10/2011 32.21 32.66 32.21 32.65 159
5/9/2011 31.73 32.08 31.69 32.08 180
5/6/2011 32.01 32.12 31.63 31.77 430
5/5/2011 31.50 32.04 31.50 31.65 203
5/4/2011 32.07 32.07 31.52 31.71 330
5/3/2011 32.33 32.45 31.80 31.96 200
5/2/2011 32.83 32.84 32.37 32.37 130
4/29/2011 32.73 32.89 32.66 32.80 170
4/28/2011 32.61 32.69 32.51 32.69 380
4/27/2011 32.35 32.62 32.29 32.62 112
4/26/2011 32.00 32.47 32.00 32.30 395
4/25/2011 32.01 32.02 31.76 31.92 618
4/21/2011 31.97 32.05 31.85 32.05 424
4/20/2011 31.61 31.85 31.61 31.77 257
4/19/2011 31.25 31.40 31.04 31.21 124
4/18/2011 31.06 31.22 30.96 31.13 94
4/15/2011 31.35 31.66 31.14 31.58 434
4/14/2011 31.00 31.36 30.91 31.34 704
4/13/2011 31.38 31.40 30.91 31.18 1151
4/12/2011 31.51 31.60 31.22 31.27 162
4/11/2011 32.01 32.01 31.61 31.65 326
4/8/2011 32.48 32.50 31.82 31.93 338
4/7/2011 32.71 32.79 32.36 32.45 381
4/6/2011 32.87 32.93 32.47 32.66 229
4/5/2011 32.49 32.80 32.32 32.56 474
4/4/2011 32.45 32.49 32.33 32.45 407
4/1/2011 32.42 32.55 32.23 32.25 562
3/31/2011 32.04 32.23 31.97 32.23 127
3/30/2011 31.89 32.05 31.77 32.02 211
3/29/2011 31.56 31.68 31.25 31.64 254
3/28/2011 31.68 31.68 31.36 31.36 299
3/25/2011 31.34 31.76 31.27 31.44 148
3/24/2011 31.10 31.25 30.89 31.15 300
3/23/2011 30.81 30.97 30.41 30.89 313
3/22/2011 31.08 31.08 30.75 30.86 1001
3/21/2011 30.68 30.92 30.65 30.92 354
3/18/2011 30.14 30.25 30.10 30.25 199
3/17/2011 30.21 30.21 29.86 29.87 307
3/16/2011 30.07 30.27 29.71 29.74 255
3/15/2011 29.94 30.23 29.44 30.18 293
3/14/2011 30.27 30.56 30.06 30.37 278
3/11/2011 30.33 30.71 30.14 30.58 222
3/10/2011 30.69 30.72 29.00 30.53 419
3/9/2011 31.39 31.49 31.19 31.32 236
3/8/2011 30.85 31.50 30.65 31.32 253
3/7/2011 31.57 31.60 30.60 30.91 588
3/4/2011 31.64 31.64 31.00 31.38 846
3/3/2011 31.16 31.57 31.16 31.47 232
3/2/2011 30.78 30.93 30.53 30.78 164
3/1/2011 31.46 31.46 30.60 30.67 577
2/28/2011 31.51 31.51 30.99 31.20 261
2/25/2011 30.73 31.26 30.73 31.26 198
2/24/2011 30.38 30.65 30.18 30.55 175
2/23/2011 30.92 30.94 30.12 30.27 453
2/22/2011 31.37 31.54 30.90 30.94 376
2/18/2011 31.84 31.92 31.67 31.77 279
2/17/2011 31.49 31.81 31.45 31.70 381
2/16/2011 31.27 31.51 31.26 31.47 190
2/15/2011 31.44 31.45 31.13 31.17 262
2/14/2011 31.50 31.50 31.37 31.47 404
2/11/2011 31.05 31.39 30.87 31.39 369
2/10/2011 30.86 31.09 30.70 31.09 305
2/9/2011 31.18 31.18 30.80 30.92 428
2/8/2011 30.87 31.10 30.79 31.10 420
2/7/2011 30.73 31.02 30.71 30.89 340
2/4/2011 30.50 30.59 30.37 30.53 236
2/3/2011 30.63 30.63 30.17 30.54 303
2/2/2011 30.78 30.78 30.44 30.48 223
2/1/2011 30.06 30.71 30.06 30.62 755
1/31/2011 30.12 30.16 29.72 29.96 287
1/28/2011 30.20 30.20 29.78 29.87 410
1/27/2011 30.46 30.75 30.35 30.63 521
1/26/2011 29.92 30.48 29.84 30.45 168
1/25/2011 29.73 29.85 29.56 29.85 420
1/24/2011 29.60 29.86 29.49 29.73 191
1/21/2011 30.01 30.01 29.49 29.49 138
1/20/2011 30.15 30.15 29.64 29.73 297
1/19/2011 30.70 30.83 29.99 30.01 483
1/18/2011 30.85 30.86 30.58 30.81 944
1/14/2011 30.61 30.91 30.55 30.87 630
1/13/2011 30.73 30.74 30.47 30.60 1124
1/12/2011 30.56 30.68 30.43 30.60 512
1/11/2011 30.42 30.45 30.11 30.28 766
1/10/2011 29.85 30.35 29.85 30.20 450
1/7/2011 30.48 30.48 29.75 30.14 266
1/6/2011 30.52 30.52 30.18 30.29 424
1/5/2011 30.01 30.45 30.01 30.44 380
1/4/2011 30.71 30.74 29.88 30.16 247
1/3/2011 30.27 30.79 30.24 30.73 1311
12/31/2010 30.43 30.43 30.07 30.08 245
Marketplace
Trading Center