Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Alphadex Fund FT (NY: FJP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.00 43.10 43.00 43.10 2,041 -0.14(-0.32%)
Jul 30, 2013 43.33 43.40 43.14 43.24 3,033 +0.80(+1.89%)
Jul 29, 2013 42.74 42.74 42.44 42.44 2,501 -1.26(-2.88%)
Jul 26, 2013 43.54 43.70 43.49 43.70 5,454 -0.84(-1.89%)
Jul 25, 2013 44.34 44.76 44.34 44.54 14,930 -0.36(-0.80%)
Jul 24, 2013 45.20 45.20 44.89 44.90 2,519 -0.43(-0.95%)
Jul 23, 2013 45.40 45.40 45.20 45.33 1,312 -0.12(-0.26%)
Jul 22, 2013 45.26 45.45 45.03 45.45 1,365 +0.42(+0.94%)
Jul 19, 2013 44.92 45.73 44.92 45.03 892 -0.57(-1.26%)
Jul 18, 2013 45.44 45.62 45.44 45.60 5,985 +0.13(+0.29%)
Jul 17, 2013 45.49 45.54 45.34 45.47 2,191 +0.27(+0.60%)
Jul 16, 2013 45.22 46.49 45.05 45.20 15,472 -0.27(-0.59%)
Jul 15, 2013 45.31 45.47 45.21 45.47 3,905 +0.29(+0.64%)
Jul 12, 2013 44.87 45.18 44.87 45.18 2,254 +0.19(+0.42%)
Jul 11, 2013 44.69 45.10 44.58 44.99 2,150 +1.12(+2.55%)
Jul 10, 2013 43.96 44.01 43.73 43.87 4,970 +0.26(+0.59%)
Jul 09, 2013 43.81 45.07 43.61 43.61 6,577 +0.02(+0.05%)
Jul 08, 2013 42.60 43.82 42.60 43.59 11,519 -0.78(-1.76%)
Jul 05, 2013 44.48 44.53 43.20 44.37 7,435 +1.26(+2.92%)
Jul 03, 2013 42.86 43.11 42.46 43.11 1,078 +0.30(+0.71%)
Jul 02, 2013 43.18 43.33 42.81 42.81 5,808 +0.60(+1.42%)
Jul 01, 2013 42.27 42.52 42.21 42.21 6,681 +0.53(+1.27%)
Jun 28, 2013 41.90 41.97 41.67 41.68 3,008 +1.22(+3.01%)
Jun 26, 2013 40.15 40.52 40.15 40.46 785 -0.13(-0.32%)
Jun 25, 2013 40.55 40.87 40.46 40.59 2,691 -0.11(-0.27%)
Jun 24, 2013 40.17 40.70 39.86 40.70 2,688 -0.66(-1.60%)
Jun 21, 2013 41.47 41.51 40.58 41.36 16,864 +1.29(+3.22%)
Jun 20, 2013 41.20 41.20 40.07 40.07 3,350 -1.60(-3.84%)
Jun 19, 2013 42.68 42.68 41.67 41.67 28,948 -1.02(-2.39%)
Jun 18, 2013 42.65 42.88 42.51 42.69 5,015 +0.94(+2.25%)
Jun 17, 2013 42.20 42.39 41.74 41.75 13,738 +1.04(+2.55%)
Jun 14, 2013 41.09 41.24 40.63 40.71 6,566 -1.13(-2.70%)
Jun 13, 2013 41.20 41.90 41.06 41.84 8,852 +0.77(+1.88%)
Jun 12, 2013 41.35 41.51 40.76 41.07 20,676 -0.05(-0.12%)
Jun 11, 2013 41.05 41.23 40.73 41.12 22,460 -0.59(-1.41%)
Jun 10, 2013 41.34 41.85 41.34 41.71 31,817 +0.68(+1.66%)
Jun 07, 2013 40.81 41.03 40.81 41.03 1,015 +1.57(+3.98%)
Jun 06, 2013 39.10 39.46 39.00 39.46 8,090 -0.50(-1.25%)
Jun 05, 2013 39.90 39.96 39.82 39.96 1,344 -1.31(-3.18%)
Jun 04, 2013 41.35 41.45 41.12 41.27 4,734 +0.79(+1.96%)
Jun 03, 2013 40.22 40.48 39.72 40.48 8,281 -0.87(-2.10%)
May 31, 2013 41.11 41.36 40.73 41.35 6,806 -0.81(-1.92%)
May 30, 2013 41.82 42.29 41.54 42.16 6,374 -0.42(-0.99%)
May 29, 2013 42.62 42.62 42.07 42.58 3,659 -0.52(-1.22%)
May 28, 2013 43.34 43.56 43.10 43.10 5,020 -0.72(-1.63%)
May 24, 2013 43.37 43.82 42.69 43.82 9,125 -1.83(-4.01%)
May 23, 2013 44.09 45.65 42.06 45.65 8,131 -0.75(-1.62%)
May 22, 2013 47.48 47.50 46.17 46.40 9,426 -0.81(-1.73%)
May 21, 2013 47.10 47.29 47.09 47.22 4,956 +0.63(+1.35%)
May 20, 2013 46.61 46.63 46.34 46.59 5,299 +0.62(+1.35%)
May 17, 2013 45.94 45.98 45.80 45.97 1,785 +0.63(+1.39%)
May 16, 2013 45.30 45.54 45.03 45.34 5,792 +0.06(+0.13%)
May 15, 2013 45.15 45.32 45.03 45.28 11,836 +0.56(+1.25%)
May 13, 2013 44.60 44.74 44.53 44.72 5,900 +0.59(+1.33%)
May 10, 2013 43.99 44.13 43.90 44.13 734 +0.08(+0.18%)
May 09, 2013 43.89 44.05 43.77 44.05 4,064 -0.08(-0.18%)
May 08, 2013 43.92 44.24 43.92 44.13 10,731 +0.23(+0.52%)
May 07, 2013 43.59 43.97 43.59 43.90 4,163 +0.70(+1.62%)
May 06, 2013 43.42 43.49 43.20 43.20 781 -0.39(-0.89%)
May 03, 2013 43.25 43.62 43.23 43.59 12,491 +0.43(+1.00%)
May 02, 2013 43.23 43.33 43.10 43.16 33,978 -0.35(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.