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
12/30/2010 30.49 30.54 30.41 30.41 213
12/29/2010 30.55 30.55 30.39 30.44 219
12/28/2010 30.71 30.71 30.36 30.43 130
12/27/2010 30.35 30.60 30.29 30.56 191
12/23/2010 30.43 30.55 30.43 30.47 169
12/22/2010 30.67 30.67 30.42 30.47 282
12/21/2010 30.44 30.52 30.35 30.48 502
12/20/2010 30.39 30.48 30.22 30.28 149
12/17/2010 30.14 30.20 29.84 30.19 299
12/16/2010 29.74 30.03 29.68 30.03 458
12/15/2010 29.84 30.03 29.68 29.70 291
12/14/2010 29.94 29.94 29.74 29.77 123
12/13/2010 29.98 30.06 29.74 29.74 150
12/10/2010 29.68 29.93 29.54 29.92 477
12/9/2010 29.74 29.74 29.43 29.54 131
12/8/2010 29.56 29.69 29.46 29.50 437
12/7/2010 29.68 29.76 29.54 29.56 286
12/6/2010 29.19 29.38 29.06 29.35 611
12/3/2010 28.93 29.17 28.75 29.16 882
12/2/2010 28.71 29.00 28.71 28.97 848
12/1/2010 28.76 28.83 28.64 28.74 1046
11/30/2010 28.01 28.32 27.93 28.15 741
11/29/2010 28.23 28.43 27.87 28.35 356
11/26/2010 28.37 28.47 28.32 28.37 105
11/24/2010 28.12 28.49 28.12 28.49 598
11/23/2010 27.76 27.85 27.56 27.82 384
11/22/2010 27.91 28.09 27.65 28.04 135
11/19/2010 27.83 27.96 27.61 27.90 304
11/18/2010 27.70 27.93 27.63 27.81 90
11/17/2010 27.31 27.35 27.21 27.30 259
11/16/2010 27.49 27.51 27.03 27.26 377
11/15/2010 27.88 27.97 27.72 27.72 327
11/12/2010 27.99 28.07 27.67 27.73 194
11/11/2010 28.05 28.31 27.99 28.18 282
11/10/2010 28.14 28.29 27.77 28.28 246
11/9/2010 28.50 28.50 27.88 28.01 736
11/8/2010 28.32 28.41 28.11 28.38 477
11/5/2010 28.43 28.53 28.23 28.35 704
11/4/2010 28.09 28.24 27.95 28.24 739
11/3/2010 27.57 27.60 27.32 27.55 1120
11/2/2010 27.10 27.48 27.03 27.44 2530
11/1/2010 27.25 27.31 26.70 26.70 50
10/29/2010 26.89 27.10 26.89 27.06 77
10/28/2010 27.71 27.71 26.78 26.94 169
10/27/2010 27.15 27.15 26.80 27.03 91
10/26/2010 27.17 27.40 27.04 27.23 145
10/25/2010 27.33 27.56 27.21 27.28 241
10/22/2010 27.00 27.12 26.95 27.12 79
10/21/2010 27.21 27.28 26.50 26.93 89
10/20/2010 26.93 27.10 26.92 27.04 61
10/19/2010 27.02 27.28 26.61 26.72 55
10/18/2010 27.17 27.34 27.17 27.33 75
10/15/2010 27.33 27.45 26.96 27.04 105
10/14/2010 27.09 27.23 26.91 27.15 99
10/13/2010 26.90 27.23 26.76 27.10 249
10/12/2010 26.54 26.78 26.30 26.71 91
10/11/2010 26.64 26.83 26.58 26.82 56
10/8/2010 26.23 26.73 26.14 26.60 141
10/7/2010 26.26 26.39 26.09 26.30 222
10/6/2010 26.42 26.42 26.17 26.19 44
10/5/2010 25.98 26.43 25.74 26.40 232
10/4/2010 25.93 25.93 25.48 25.61 702
10/1/2010 26.11 26.11 25.78 25.98 200
9/30/2010 26.18 26.26 25.69 25.91 131
9/29/2010 25.87 26.06 25.78 25.97 241
9/28/2010 25.65 25.77 25.24 25.77 193
9/27/2010 25.58 25.69 25.44 25.57 170
9/24/2010 25.23 25.61 25.15 25.61 76
9/23/2010 24.92 25.28 24.76 24.76 269
9/22/2010 25.30 25.32 24.87 25.04 94
9/21/2010 25.42 25.58 25.32 25.37 411
9/20/2010 24.72 25.52 24.72 25.52 89
9/17/2010 24.88 24.93 24.45 24.84 73
9/16/2010 24.89 24.89 24.50 24.70 259
9/15/2010 24.61 24.85 24.58 24.84 58
9/14/2010 24.81 24.98 24.74 24.74 136
9/13/2010 24.73 24.87 24.71 24.85 39
9/10/2010 24.52 24.52 24.16 24.30 83
9/9/2010 24.59 24.59 24.08 24.16 40
9/8/2010 24.30 24.37 24.14 24.29 281
9/7/2010 24.40 24.40 24.07 24.10 125
9/3/2010 24.53 24.65 24.39 24.61 248
9/2/2010 23.88 24.26 23.87 24.18 103
9/1/2010 23.47 23.93 23.38 23.91 130
8/31/2010 22.91 23.23 22.91 22.97 117
8/30/2010 23.44 23.50 23.08 23.08 158
8/27/2010 23.04 23.63 23.04 23.63 118
8/26/2010 23.34 23.38 23.01 23.03 200
8/25/2010 22.74 23.22 22.46 23.20 118
8/24/2010 22.63 23.06 22.53 22.86 1543
8/23/2010 23.65 23.75 23.08 23.08 114
8/20/2010 23.26 23.42 23.10 23.42 21
8/19/2010 24.07 24.07 23.44 23.56 87
8/18/2010 23.89 24.30 23.82 24.12 278
8/17/2010 24.05 24.17 23.95 23.98 55
8/16/2010 23.17 23.67 23.17 23.41 110
8/13/2010 23.67 23.67 23.33 23.33 103
8/12/2010 23.43 23.75 23.15 23.72 114
8/11/2010 24.16 24.17 23.73 23.73 156
8/10/2010 25.00 25.00 24.54 24.80 79
Marketplace
Trading Center