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 (%)
May 31, 2013 33.91 34.11 33.60 34.11 8,251 -0.67(-1.92%)
May 30, 2013 34.50 34.88 34.26 34.78 7,727 -0.35(-0.99%)
May 29, 2013 35.16 35.16 34.70 35.12 4,435 -0.43(-1.22%)
May 28, 2013 35.75 35.93 35.55 35.55 6,085 -0.59(-1.63%)
May 24, 2013 35.77 36.14 35.21 36.14 11,062 -1.51(-4.01%)
May 23, 2013 36.37 37.65 34.69 37.65 9,857 -0.62(-1.62%)
May 22, 2013 39.16 39.18 38.08 38.28 11,427 -0.67(-1.73%)
May 21, 2013 38.85 39.01 38.84 38.95 6,008 +0.52(+1.35%)
May 20, 2013 38.45 38.46 38.22 38.43 6,424 +0.51(+1.35%)
May 17, 2013 37.89 37.93 37.78 37.92 2,164 +0.52(+1.39%)
May 16, 2013 37.37 37.56 37.14 37.40 7,021 +0.05(+0.13%)
May 15, 2013 37.24 37.38 37.14 37.35 14,349 +0.46(+1.25%)
May 13, 2013 36.79 36.90 36.73 36.89 7,152 +0.49(+1.33%)
May 10, 2013 36.28 36.40 36.21 36.40 889 +0.07(+0.18%)
May 09, 2013 36.20 36.33 36.10 36.33 4,926 -0.07(-0.18%)
May 08, 2013 36.23 36.49 36.23 36.40 13,009 +0.19(+0.52%)
May 07, 2013 35.96 36.27 35.96 36.21 5,046 +0.58(+1.62%)
May 06, 2013 35.82 35.87 35.63 35.63 946 -0.32(-0.89%)
May 03, 2013 35.67 35.98 35.66 35.96 15,143 +0.35(+1.00%)
May 02, 2013 35.66 35.74 35.55 35.60 41,193 -0.29(-0.80%)
May 01, 2013 35.93 36.05 35.35 35.89 30,979 -0.06(-0.16%)
Apr 30, 2013 35.92 35.97 35.69 35.95 1,522 +0.34(+0.95%)
Apr 29, 2013 35.54 35.62 35.33 35.61 2,632 +0.27(+0.77%)
Apr 26, 2013 35.38 35.38 35.00 35.34 6,780 -0.22(-0.61%)
Apr 25, 2013 35.52 35.60 35.38 35.55 5,260 +0.44(+1.26%)
Apr 24, 2013 35.30 35.44 35.11 35.11 2,170 -0.01(-0.03%)
Apr 23, 2013 34.81 35.24 34.48 35.12 3,012 +0.30(+0.85%)
Apr 22, 2013 34.68 34.83 34.41 34.83 1,680 +0.35(+1.00%)
Apr 19, 2013 34.39 34.48 34.25 34.48 6,743 +0.61(+1.80%)
Apr 18, 2013 34.26 34.26 33.87 33.87 3,467 -0.64(-1.86%)
Apr 17, 2013 34.18 34.51 34.18 34.51 1,877 -0.02(-0.05%)
Apr 16, 2013 34.07 34.53 34.07 34.53 3,211 +0.19(+0.55%)
Apr 15, 2013 34.60 34.60 34.31 34.34 1,408 +0.11(+0.31%)
Apr 12, 2013 34.86 34.86 34.13 34.23 6,153 +0.05(+0.15%)
Apr 11, 2013 34.17 34.23 33.88 34.18 3,124 +0.35(+1.02%)
Apr 10, 2013 33.97 33.97 33.58 33.84 3,527 +0.62(+1.86%)
Apr 09, 2013 32.79 33.22 32.78 33.22 7,855 -0.19(-0.57%)
Apr 08, 2013 33.03 33.41 33.03 33.41 2,693 +0.54(+1.63%)
Apr 05, 2013 32.74 32.94 32.61 32.87 5,830 +0.13(+0.40%)
Apr 04, 2013 32.63 32.74 32.59 32.74 1,685 +1.00(+3.14%)
Apr 03, 2013 32.09 32.09 31.62 31.74 1,025 +0.07(+0.23%)
Apr 02, 2013 31.38 31.73 31.38 31.67 27,890 +0.22(+0.68%)
Apr 01, 2013 31.49 31.52 31.34 31.45 1,922 -1.09(-3.35%)
Mar 28, 2013 32.52 32.55 32.52 32.54 4,038 -0.12(-0.38%)
Mar 27, 2013 32.62 32.66 32.62 32.66 2,256 +0.19(+0.58%)
Mar 26, 2013 32.42 32.47 32.39 32.47 4,258 +0.13(+0.41%)
Mar 25, 2013 32.55 32.55 32.21 32.34 5,182 -0.13(-0.41%)
Mar 22, 2013 32.34 32.49 32.34 32.47 2,410 +0.06(+0.18%)
Mar 21, 2013 32.43 32.43 32.42 32.42 2,468 +0.06(+0.18%)
Mar 20, 2013 32.32 32.38 32.09 32.36 27,253 +0.19(+0.59%)
Mar 19, 2013 32.18 32.23 31.99 32.17 2,105 +0.25(+0.80%)
Mar 18, 2013 31.95 32.00 31.86 31.91 2,395 -0.09(-0.28%)
Mar 15, 2013 32.00 32.02 32.00 32.00 2,562 +0.30(+0.94%)
Mar 14, 2013 31.72 31.72 31.63 31.71 2,656 +0.25(+0.79%)
Mar 13, 2013 31.17 31.54 31.17 31.46 13,538 +0.12(+0.39%)
Mar 12, 2013 31.37 31.37 31.34 31.34 1,149 -0.35(-1.12%)
Mar 11, 2013 31.46 31.69 31.46 31.69 1,557 +0.21(+0.65%)
Mar 08, 2013 31.45 31.48 31.36 31.48 1,154 +0.23(+0.74%)
Mar 07, 2013 31.43 31.43 31.21 31.25 5,186 -0.18(-0.58%)
Mar 06, 2013 31.46 31.46 31.43 31.43 1,070 +0.19(+0.61%)
Mar 05, 2013 31.17 31.25 31.17 31.25 3,267 -0.02(-0.05%)
Mar 04, 2013 31.27 31.27 31.26 31.26 1,721 +0.26(+0.85%)
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.