Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 5:57PM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
First Trust Large Cap Gr Opp AlphaDEX (FTC)At 4:00PM ET: 22.50  Up 0.08 (0.36%)  
MORE ON FTC
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0922.4422.4922.4222.422,20022.42
9-Dec-0922.1522.2922.0522.222,90022.22
8-Dec-0922.1122.2722.1122.224,40022.22
7-Dec-0922.5022.5222.3622.4486,40022.44
4-Dec-0922.5122.5122.3322.403,40022.40
3-Dec-0922.3822.4922.3822.413,00022.41
2-Dec-0922.4722.5822.4322.485,50022.48
1-Dec-0922.5122.5122.4122.432,40022.43
30-Nov-0922.0722.1521.9922.1415,40022.14
27-Nov-0921.9122.2421.9122.136,00022.13
25-Nov-0922.3522.5422.3422.544,00022.54
24-Nov-0922.2222.3322.2222.296,30022.29
23-Nov-0922.3222.5122.3022.3010,30022.30
20-Nov-0922.0022.1022.0022.102,20022.10
19-Nov-0922.2022.2022.0922.1810,20022.18
18-Nov-0922.5422.6622.4422.548,90022.54
17-Nov-0922.6222.6622.4522.6423,70022.64
16-Nov-0922.6822.7522.6822.7290022.72
13-Nov-0922.2822.4322.2222.433,50022.43
12-Nov-0922.3922.4322.1422.16110,50022.16
11-Nov-0922.5022.5022.3222.326,30022.32
10-Nov-0922.3622.3622.3022.301,10022.30
9-Nov-0922.2522.2622.2122.251,40022.25
6-Nov-0921.7521.7521.7521.75021.75
5-Nov-0921.4621.7621.4621.751,80021.75
4-Nov-0921.4621.6021.4621.582,50021.58
3-Nov-0921.3421.3421.3421.341,90021.34
2-Nov-0921.1521.2421.0121.011,40021.01
30-Oct-0921.6321.6321.0021.013,40021.01
29-Oct-0921.5221.6621.5221.601,10021.60
28-Oct-0921.4521.4521.0721.074,90021.07
27-Oct-0921.6621.8021.6621.8060021.80
26-Oct-0922.2922.2922.0922.092,30022.09
23-Oct-0922.4422.4422.1122.126,00022.12
22-Oct-0922.2022.5022.1922.501,10022.50
21-Oct-0922.7022.7322.4822.483,80022.48
20-Oct-0922.6222.6222.5022.511,60022.51
19-Oct-0922.4522.6922.4522.693,60022.69
16-Oct-0922.2622.2622.2522.261,40022.26
15-Oct-0922.3822.5022.3422.505,50022.50
14-Oct-0922.3722.5322.3622.531,80022.53
13-Oct-0922.0022.1622.0022.165,40022.16
12-Oct-0922.2022.3122.0922.094,10022.09
9-Oct-0922.0322.0721.9622.072,20022.07
8-Oct-0922.0322.0321.9521.994,30021.99
7-Oct-0921.5921.6021.5721.601,30021.60
6-Oct-0921.5921.6321.4721.632,50021.63
5-Oct-0921.1221.3121.1221.3111,40021.31
2-Oct-0920.8621.0220.8620.9313,70020.93
1-Oct-0921.5121.5121.0921.096,20021.09
30-Sep-0921.4221.7221.4021.6412,00021.64
29-Sep-0921.6221.7221.5921.722,60021.72
28-Sep-0921.6021.7021.6021.643,80021.64
25-Sep-0921.3121.3921.2521.286,60021.28
24-Sep-0921.6621.6621.3521.415,00021.41
23-Sep-0921.9422.1221.8421.87156,10021.87
22-Sep-0921.8922.0421.8821.9710,70021.97
21-Sep-0921.7121.8721.6821.874,20021.87
18-Sep-0921.8921.9421.7321.9113,80021.91
17-Sep-0921.8821.9421.8121.815,20021.81
16-Sep-0921.7721.8121.7721.812,10021.81
15-Sep-0921.4521.5021.3721.486,20021.48
14-Sep-0921.1421.4321.1421.422,90021.42
11-Sep-0921.3521.3521.2321.264,30021.26
10-Sep-0921.0121.2821.0121.2380021.23
9-Sep-0920.7521.0320.7521.034,30021.03
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions