Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:38AM ET - U.S. Markets open in 6 hours and 52 minutes. Dow  0.16% Nasdaq  0.31%

First Trust Small Cap Core AlphaDEX (FYX)

On Nov 24: 22.456   0.104 (0.46%)

MORE ON FYX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 22.39 22.52 22.36 22.46 5,200 22.46 23-Nov-09 22.73 22.73 22.48 22.56 12,000 22.56 20-Nov-09 21.97 22.10 21.95 22.10 6,000 22.10 19-Nov-09 22.15 22.15 21.93 22.07 10,000 22.07 18-Nov-09 22.55 22.66 22.50 22.66 7,800 22.66 17-Nov-09 22.62 22.77 22.59 22.75 9,200 22.75 16-Nov-09 22.70 22.85 22.69 22.77 8,600 22.77 13-Nov-09 22.00 22.22 21.94 22.14 16,000 22.14 12-Nov-09 22.33 22.52 21.93 21.93 22,500 21.93 11-Nov-09 22.44 22.61 22.29 22.39 4,700 22.39 10-Nov-09 22.45 22.45 22.13 22.25 11,100 22.25 9-Nov-09 22.13 22.37 22.13 22.37 2,800 22.37 6-Nov-09 21.92 21.92 21.88 21.89 1,100 21.89 5-Nov-09 21.64 22.04 21.54 22.00 27,000 22.00 4-Nov-09 21.79 21.79 21.49 21.49 12,400 21.49 3-Nov-09 21.33 21.60 21.33 21.59 2,800 21.59 2-Nov-09 21.41 21.44 21.04 21.30 4,900 21.30 30-Oct-09 21.78 21.78 21.33 21.36 12,300 21.36 29-Oct-09 21.80 22.09 21.76 21.98 5,800 21.98 28-Oct-09 22.21 22.21 21.59 21.59 22,000 21.59 27-Oct-09 22.62 22.62 22.25 22.33 8,300 22.33 26-Oct-09 22.85 23.08 22.48 22.57 6,000 22.57 23-Oct-09 23.24 23.24 22.76 22.76 6,700 22.76 22-Oct-09 22.75 23.21 22.74 23.20 5,500 23.20 21-Oct-09 23.18 23.58 22.90 22.90 13,500 22.90 20-Oct-09 23.27 23.31 23.04 23.21 10,000 23.21 19-Oct-09 23.33 23.55 23.29 23.50 6,000 23.50 16-Oct-09 23.36 23.36 23.09 23.27 22,600 23.27 15-Oct-09 23.38 23.50 23.31 23.50 5,700 23.50 14-Oct-09 23.40 23.51 23.24 23.47 28,100 23.47 13-Oct-09 22.95 23.11 22.95 23.06 4,000 23.06 12-Oct-09 23.30 23.33 23.15 23.15 7,100 23.15 9-Oct-09 22.91 23.15 22.91 23.15 7,200 23.15 8-Oct-09 22.88 23.08 22.74 22.89 11,900 22.89 7-Oct-09 22.74 22.74 22.60 22.69 6,900 22.69 6-Oct-09 22.44 22.76 22.44 22.68 27,800 22.68 5-Oct-09 21.90 22.27 21.90 22.24 10,200 22.24 2-Oct-09 21.86 22.02 21.64 21.86 9,000 21.86 1-Oct-09 22.63 22.63 22.08 22.08 12,000 22.08 30-Sep-09 23.00 23.00 22.49 22.68 25,000 22.68 29-Sep-09 23.10 23.13 22.99 23.05 19,500 23.05 28-Sep-09 22.70 23.13 22.70 23.08 13,700 23.08 25-Sep-09 22.58 22.69 22.49 22.54 9,000 22.54 24-Sep-09 23.11 23.12 22.54 22.60 9,800 22.60 23-Sep-09 23.31 23.44 23.06 23.06 12,800 23.06 22-Sep-09 23.22 23.31 23.11 23.24 8,800 23.24 21-Sep-09 23.00 23.19 22.99 23.11 8,600 23.11 18-Sep-09 23.20 23.23 23.02 23.17 8,300 23.17 17-Sep-09 23.12 23.29 23.06 23.10 16,800 23.10 16-Sep-09 22.73 23.13 22.66 23.13 12,500 23.13 15-Sep-09 22.48 22.63 22.43 22.63 13,300 22.63 14-Sep-09 22.13 22.44 22.13 22.44 4,900 22.44 11-Sep-09 22.38 22.41 22.25 22.31 7,900 22.31 10-Sep-09 21.90 22.27 21.90 22.19 9,900 22.19 9-Sep-09 21.53 22.06 21.53 21.94 10,000 21.94 8-Sep-09 21.67 21.67 21.46 21.54 6,300 21.54 4-Sep-09 21.18 21.44 21.04 21.44 5,700 21.44 3-Sep-09 21.09 21.20 20.93 21.20 8,300 21.20 2-Sep-09 21.00 21.09 20.96 20.96 23,400 20.96 1-Sep-09 21.68 21.72 20.98 21.04 5,300 21.04 31-Aug-09 21.46 21.51 21.39 21.43 5,400 21.43 28-Aug-09 22.27 22.27 21.74 21.83 5,500 21.83 27-Aug-09 21.85 21.97 21.53 21.95 11,300 21.95 26-Aug-09 21.85 21.92 21.77 21.92 11,200 21.92 25-Aug-09 21.86 22.04 21.85 21.85 19,100 21.85 24-Aug-09 21.92 21.93 21.72 21.75 43,600 21.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions