FEX: Historical Prices for FT LG CP CORE ALPHDX

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	22.93	22.99	22.89	22.99	7,600	22.99
11-Dec-09	22.72	22.74	22.60	22.73	8,800	22.73
10-Dec-09	22.54	22.64	22.54	22.58	3,100	22.58
9-Dec-09	22.34	22.39	22.22	22.38	70,900	22.38
8-Dec-09	22.54	22.54	22.24	22.32	15,000	22.32
7-Dec-09	22.58	22.64	22.52	22.54	5,800	22.54
4-Dec-09	22.63	22.66	22.36	22.50	7,400	22.50
3-Dec-09	22.59	22.59	22.33	22.33	29,100	22.33
2-Dec-09	22.40	22.60	22.40	22.49	26,600	22.49
1-Dec-09	22.14	22.50	22.14	22.44	15,900	22.44
30-Nov-09	22.01	22.14	21.97	22.13	16,000	22.13
27-Nov-09	21.93	22.15	21.93	22.06	7,900	22.06
25-Nov-09	22.33	22.49	22.33	22.47	5,900	22.47
24-Nov-09	22.25	22.29	22.11	22.28	20,400	22.28
23-Nov-09	22.26	22.43	22.24	22.25	6,900	22.25
20-Nov-09	22.01	22.01	21.95	21.97	5,800	21.97
19-Nov-09	22.06	22.10	21.98	22.09	22,800	22.09
18-Nov-09	22.48	22.48	22.34	22.43	2,300	22.43
17-Nov-09	22.44	22.64	22.34	22.48	28,400	22.48
16-Nov-09	22.33	22.62	22.33	22.54	327,600	22.54
13-Nov-09	22.16	22.23	22.11	22.17	12,200	22.17
12-Nov-09	22.24	22.27	22.00	22.01	13,500	22.01
11-Nov-09	22.38	22.38	22.33	22.35	2,500	22.35
10-Nov-09	22.20	22.27	22.09	22.17	5,900	22.17
9-Nov-09	21.98	22.21	21.98	22.21	33,600	22.21
6-Nov-09	21.57	21.72	21.57	21.65	3,000	21.65
5-Nov-09	21.38	21.66	21.35	21.66	3,000	21.66
4-Nov-09	21.38	21.47	21.22	21.23	17,400	21.23
3-Nov-09	20.90	21.19	20.90	21.19	14,700	21.19
2-Nov-09	21.10	21.14	20.70	20.84	30,400	20.84
30-Oct-09	21.39	21.39	20.80	20.88	46,500	20.88
29-Oct-09	21.21	21.48	21.18	21.44	47,300	21.44
28-Oct-09	21.34	21.34	20.94	20.97	11,400	20.97
27-Oct-09	21.49	21.61	21.49	21.52	2,100	21.52
26-Oct-09	21.99	21.99	21.60	21.64	2,500	21.64
23-Oct-09	22.11	22.11	21.87	21.87	5,700	21.87
22-Oct-09	22.03	22.23	22.01	22.23	13,600	22.23
21-Oct-09	22.20	22.39	22.17	22.17	9,000	22.17
20-Oct-09	22.26	22.27	22.12	22.20	25,700	22.20
19-Oct-09	22.16	22.40	22.16	22.40	10,700	22.40
16-Oct-09	22.00	22.14	21.95	22.10	25,700	22.10
15-Oct-09	22.08	22.24	22.04	22.24	5,400	22.24
14-Oct-09	21.99	22.14	21.92	22.13	16,100	22.13
13-Oct-09	21.73	21.81	21.73	21.81	1,800	21.81
12-Oct-09	21.93	21.95	21.81	21.81	4,400	21.81
9-Oct-09	21.60	21.76	21.60	21.75	9,200	21.75
8-Oct-09	21.60	21.67	21.52	21.64	15,700	21.64
7-Oct-09	21.35	21.42	21.34	21.42	5,600	21.42
6-Oct-09	21.48	21.50	21.26	21.39	3,800	21.39
5-Oct-09	20.91	21.10	20.89	21.09	8,200	21.09
2-Oct-09	20.68	20.85	20.60	20.68	60,800	20.68
1-Oct-09	21.15	21.19	21.01	21.01	800	21.01
30-Sep-09	21.34	21.57	21.27	21.57	11,600	21.57
29-Sep-09	21.50	21.66	21.50	21.65	10,400	21.65
28-Sep-09	21.29	21.59	21.29	21.56	1,800	21.56
25-Sep-09	21.33	21.34	21.15	21.15	4,300	21.15
24-Sep-09	21.31	21.36	21.30	21.33	7,000	21.33
23-Sep-09	21.94	22.02	21.66	21.66	44,600	21.66
22-Sep-09	21.82	21.94	21.80	21.89	11,400	21.89
21-Sep-09	21.71	21.77	21.54	21.73	11,900	21.73
18-Sep-09	21.70	21.82	21.67	21.82	11,000	21.82
17-Sep-09	21.86	21.88	21.64	21.71	3,600	21.71
16-Sep-09	21.57	21.81	21.57	21.79	17,900	21.79
15-Sep-09	21.38	21.50	21.29	21.50	3,200	21.50
14-Sep-09	21.20	21.23	21.20	21.23	3,500	21.23
11-Sep-09	21.23	21.25	21.11	21.14	5,600	21.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions