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 35.47 35.55 35.47 35.55 2,474 -0.12(-0.32%)
Jul 30, 2013 35.74 35.80 35.59 35.67 3,677 +0.66(+1.89%)
Jul 29, 2013 35.25 35.25 35.01 35.01 3,032 -1.04(-2.88%)
Jul 26, 2013 35.91 36.05 35.87 36.05 6,612 -0.69(-1.89%)
Jul 25, 2013 36.57 36.92 36.57 36.74 18,100 -0.30(-0.80%)
Jul 24, 2013 37.28 37.28 37.03 37.04 3,053 -0.35(-0.95%)
Jul 23, 2013 37.45 37.45 37.28 37.39 1,590 -0.10(-0.26%)
Jul 22, 2013 37.33 37.49 37.14 37.49 1,654 +0.35(+0.94%)
Jul 19, 2013 37.05 37.72 37.05 37.14 1,081 -0.47(-1.26%)
Jul 18, 2013 37.48 37.63 37.48 37.61 7,255 +0.11(+0.29%)
Jul 17, 2013 37.52 37.56 37.40 37.51 2,656 +0.22(+0.60%)
Jul 16, 2013 37.30 38.35 37.16 37.28 18,757 -0.22(-0.59%)
Jul 15, 2013 37.37 37.51 37.29 37.51 4,734 +0.24(+0.64%)
Jul 12, 2013 37.01 37.27 37.01 37.27 2,732 +0.16(+0.42%)
Jul 11, 2013 36.86 37.20 36.77 37.11 2,606 +0.92(+2.55%)
Jul 10, 2013 36.26 36.30 36.07 36.19 6,025 +0.21(+0.59%)
Jul 09, 2013 36.14 37.18 35.97 35.97 7,973 +0.02(+0.05%)
Jul 08, 2013 35.14 36.14 35.14 35.95 13,965 -0.64(-1.76%)
Jul 05, 2013 36.69 36.73 35.63 36.60 9,013 +1.04(+2.92%)
Jul 03, 2013 35.35 35.56 35.02 35.56 1,306 +0.25(+0.71%)
Jul 02, 2013 35.62 35.74 35.31 35.31 7,041 +0.49(+1.42%)
Jul 01, 2013 34.87 35.07 34.82 34.82 8,099 +0.44(+1.27%)
Jun 28, 2013 34.56 34.62 34.37 34.38 3,646 +1.00(+3.01%)
Jun 26, 2013 33.12 33.42 33.12 33.38 951 -0.11(-0.32%)
Jun 25, 2013 33.45 33.71 33.37 33.48 3,262 -0.09(-0.27%)
Jun 24, 2013 33.13 33.57 32.88 33.57 3,258 -0.54(-1.60%)
Jun 21, 2013 34.21 34.24 33.47 34.12 20,444 +1.06(+3.22%)
Jun 20, 2013 33.98 33.98 33.05 33.05 4,061 -1.32(-3.84%)
Jun 19, 2013 35.20 35.20 34.37 34.37 35,094 -0.84(-2.39%)
Jun 18, 2013 35.18 35.37 35.07 35.21 6,079 +0.78(+2.25%)
Jun 17, 2013 34.81 34.97 34.43 34.44 16,655 +0.86(+2.55%)
Jun 14, 2013 33.89 34.02 33.51 33.58 7,960 -0.93(-2.70%)
Jun 13, 2013 33.98 34.56 33.87 34.51 10,731 +0.64(+1.88%)
Jun 12, 2013 34.11 34.24 33.62 33.88 25,066 -0.04(-0.12%)
Jun 11, 2013 33.86 34.01 33.60 33.92 27,229 -0.49(-1.41%)
Jun 10, 2013 34.10 34.52 34.10 34.40 38,573 +0.56(+1.66%)
Jun 07, 2013 33.66 33.84 33.66 33.84 1,230 +1.29(+3.98%)
Jun 06, 2013 32.25 32.55 32.17 32.55 9,807 -0.41(-1.25%)
Jun 05, 2013 32.91 32.96 32.85 32.96 1,629 -1.08(-3.18%)
Jun 04, 2013 34.11 34.19 33.92 34.04 5,739 +0.65(+1.96%)
Jun 03, 2013 33.18 33.39 32.76 33.39 10,039 -0.72(-2.10%)
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%)
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.