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 (%)
Feb 28, 2013 30.87 30.87 30.86 30.87 1,572 +0.26(+0.86%)
Feb 27, 2013 30.62 30.63 30.57 30.60 2,544 +0.06(+0.19%)
Feb 26, 2013 30.48 30.54 30.48 30.54 5,273 +0.35(+1.15%)
Feb 22, 2013 30.20 30.20 30.20 30.20 1,382 +0.23(+0.77%)
Feb 21, 2013 29.98 29.98 29.88 29.97 3,492 -0.32(-1.06%)
Feb 20, 2013 30.30 30.35 30.26 30.29 2,301 +0.23(+0.77%)
Feb 19, 2013 29.97 30.06 29.97 30.06 5,939 +0.54(+1.82%)
Feb 15, 2013 29.46 29.55 29.43 29.52 5,625 -0.08(-0.28%)
Feb 14, 2013 29.55 29.62 29.55 29.60 1,395 -0.32(-1.08%)
Feb 13, 2013 29.88 29.95 29.88 29.93 4,832 -0.08(-0.27%)
Feb 12, 2013 30.04 30.04 29.91 30.01 2,539 -0.40(-1.31%)
Feb 11, 2013 30.22 30.40 30.22 30.40 4,191 +0.32(+1.07%)
Feb 08, 2013 30.08 30.12 30.08 30.08 2,619 -0.21(-0.68%)
Feb 07, 2013 30.17 30.29 30.17 30.29 969 +0.27(+0.91%)
Feb 06, 2013 29.88 30.02 29.88 30.02 3,466 +0.31(+1.03%)
Feb 04, 2013 29.84 29.84 29.61 29.71 1,572 -0.06(-0.21%)
Feb 01, 2013 29.77 29.89 29.77 29.77 4,295 -0.15(-0.51%)
Jan 31, 2013 29.88 30.01 29.85 29.93 3,310 +0.02(+0.08%)
Jan 30, 2013 29.90 29.98 29.90 29.90 3,738 +0.28(+0.95%)
Jan 29, 2013 29.60 29.69 29.60 29.62 3,269 +0.25(+0.84%)
Jan 28, 2013 29.46 29.67 29.32 29.37 3,205 -0.30(-1.00%)
Jan 25, 2013 29.73 29.77 29.58 29.67 2,182 +0.28(+0.95%)
Jan 24, 2013 29.55 29.55 29.39 29.39 792 +0.17(+0.56%)
Jan 23, 2013 29.27 29.51 29.22 29.22 3,211 -0.29(-0.98%)
Jan 22, 2013 29.48 29.54 29.48 29.51 1,394 -0.12(-0.42%)
Jan 18, 2013 29.67 29.67 29.57 29.64 1,881 +0.26(+0.90%)
Jan 17, 2013 29.49 29.49 29.37 29.37 606 -0.21(-0.72%)
Jan 16, 2013 29.59 29.59 29.59 29.59 887 -0.29(-0.98%)
Jan 15, 2013 29.88 29.95 29.86 29.88 738 -0.10(-0.34%)
Jan 14, 2013 30.02 30.09 29.98 29.98 1,009 +0.13(+0.44%)
Jan 12, 2013 29.82 29.85 29.71 29.85 1,148 +0.00(+0.00%)
Jan 11, 2013 29.82 29.85 29.71 29.85 1,148 -0.04(-0.14%)
Jan 10, 2013 29.89 29.89 29.89 29.89 532 +0.21(+0.69%)
Jan 09, 2013 29.72 29.72 29.63 29.69 1,322 +0.30(+1.01%)
Jan 08, 2013 29.35 29.64 29.35 29.39 2,605 -0.28(-0.95%)
Jan 07, 2013 29.46 29.67 29.33 29.67 3,216 -0.11(-0.38%)
Jan 04, 2013 29.64 29.78 29.48 29.78 1,104 -0.48(-1.58%)
Jan 03, 2013 30.23 30.30 30.10 30.26 26,296 +0.02(+0.06%)
Jan 02, 2013 30.25 30.25 29.97 30.25 8,346 +0.28(+0.93%)
Dec 31, 2012 29.25 30.08 29.25 29.97 255,574 +0.59(+2.00%)
Dec 27, 2012 29.38 29.38 29.38 29.38 0 +0.01(+0.05%)
Dec 26, 2012 29.33 29.36 29.32 29.36 2,182 -0.26(-0.88%)
Dec 24, 2012 29.55 29.62 29.55 29.62 727 +0.48(+1.65%)
Dec 18, 2012 29.14 29.14 29.14 0 +0.07(+0.23%)
Dec 12, 2012 29.08 29.08 29.08 0 -0.07(-0.23%)
Dec 11, 2012 29.14 29.21 29.14 29.14 804 +0.01(+0.03%)
Dec 05, 2012 29.13 29.13 29.13 0 -0.10(-0.34%)
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.