Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2016		14.59	14.59	14.59	0	-0.05(-0.37%)
Nov 22, 2016		14.64	14.64	14.64	1	+0.12(+0.81%)
Nov 21, 2016	14.62	14.62	14.52	14.53	1,211	+0.26(+1.79%)
Nov 17, 2016		14.27	14.27	14.27	0	-0.04(-0.28%)
Nov 15, 2016		14.31	14.31	14.31	0	-0.07(-0.47%)
Nov 14, 2016	14.42	14.58	14.38	14.38	7,183	-0.32(-2.16%)
Nov 10, 2016		14.70	14.70	14.70	0	-0.04(-0.25%)
Nov 09, 2016	14.90	14.90	14.73	14.73	2,839	-0.25(-1.64%)
Nov 07, 2016		14.98	14.98	14.98	0	+0.17(+1.16%)
Nov 01, 2016		14.81	14.81	14.81	0	+0.00(+0.00%)
Oct 31, 2016	14.81	14.81	14.81	14.81	405	-0.41(-2.72%)
Oct 26, 2016		15.22	15.22	15.22	0	+0.02(+0.10%)
Oct 18, 2016	15.21	15.21	15.21	15.21	1	+0.11(+0.73%)
Oct 14, 2016	15.18	15.10	15.10	15.10	1	-0.25(-1.63%)
Oct 03, 2016	15.29	15.34	15.34	15.34	1,352	+0.06(+0.41%)
Sep 30, 2016	15.27	15.28	15.27	15.28	616	-0.48(-3.06%)
Sep 29, 2016	15.76	15.76	15.76	15.76	13	+0.00(+0.00%)
Sep 28, 2016	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Sep 27, 2016	15.76	15.76	15.76	15.76	125	+0.00(+0.00%)
Sep 22, 2016	15.81	15.76	15.76	15.76	1	+0.21(+1.37%)
Sep 21, 2016	15.55	15.55	15.55	15.55	196	+0.21(+1.34%)
Sep 19, 2016	15.40	15.34	15.34	15.34	1	+0.17(+1.10%)
Sep 16, 2016	15.18	15.18	15.18	15.18	275	+0.31(+2.12%)
Sep 13, 2016	14.86	14.86	14.86	14.86	42	-0.72(-4.64%)
Sep 07, 2016	15.58	15.58	15.58	15.58	54	-0.01(-0.05%)
Sep 06, 2016	15.59	15.59	15.59	15.59	410	+0.31(+2.01%)

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.

China Alphadex Fund FT (NQ: FCA )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

China Alphadex Fund FT (NQ: FCA )

Historical Prices

Sections

Services

Daily Times Leader