First Trust United Kingdom Alp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Nov 2016 |
GBX |
1,938 |
1,942.5 |
1,930.886 |
1,940.25 |
1,940.25 |
+1.25 (+0.06%)
|
3,447 |
| 28 Nov 2016 |
GBX |
1,934 |
1,939 |
1,929.79 |
1,939 |
1,939 |
+0.75 (+0.04%)
|
32,395 |
| 25 Nov 2016 |
GBX |
1,933.5 |
1,944.5 |
1,927.5 |
1,938.25 |
1,938.25 |
+3.5 (+0.18%)
|
1,628 |
| 24 Nov 2016 |
GBX |
1,940 |
1,941.529 |
1,928 |
1,934.75 |
1,934.75 |
-2 (-0.10%)
|
6,925 |
| 23 Nov 2016 |
GBX |
1,950 |
1,950 |
1,936.75 |
1,936.75 |
1,936.75 |
-6 (-0.31%)
|
3,992 |
| 22 Nov 2016 |
GBX |
1,939 |
1,943 |
1,939 |
1,942.75 |
1,942.75 |
+14.5 (+0.75%)
|
634 |
| 21 Nov 2016 |
GBX |
1,915 |
1,966.017 |
1,915 |
1,928.25 |
1,928.25 |
-11 (-0.57%)
|
5,289 |
| 18 Nov 2016 |
GBX |
1,934 |
1,939.25 |
1,932.5 |
1,939.25 |
1,939.25 |
-0.25 (-0.01%)
|
6 |
| 17 Nov 2016 |
GBX |
1,934.307 |
1,939.5 |
1,934.307 |
1,939.5 |
1,939.5 |
+16.5 (+0.86%)
|
38 |
| 16 Nov 2016 |
GBX |
1,927.5 |
1,929 |
1,918.5 |
1,923 |
1,923 |
-13 (-0.67%)
|
12,126 |
| 15 Nov 2016 |
GBX |
1,940 |
1,944 |
1,931.5 |
1,936 |
1,936 |
+20.25 (+1.06%)
|
1,459 |
| 14 Nov 2016 |
GBX |
1,937 |
1,938 |
1,914.5 |
1,915.75 |
1,915.75 |
+2 (+0.10%)
|
603 |
| 11 Nov 2016 |
GBX |
1,913.75 |
1,913.75 |
1,913.75 |
1,913.75 |
1,913.75 |
-20 (-1.03%)
|
0 |
| 10 Nov 2016 |
GBX |
1,933.5 |
1,977.896 |
1,933.5 |
1,933.75 |
1,933.75 |
-40.75 (-2.06%)
|
332 |
| 9 Nov 2016 |
GBX |
1,975 |
1,979.5 |
1,961 |
1,974.5 |
1,974.5 |
+16 (+0.82%)
|
8,808 |
| 8 Nov 2016 |
GBX |
1,969 |
1,969 |
1,958.5 |
1,958.5 |
1,958.5 |
+4 (+0.20%)
|
200 |
| 7 Nov 2016 |
GBX |
1,963.518 |
1,963.518 |
1,954.5 |
1,954.5 |
1,954.5 |
+17 (+0.88%)
|
78 |
| 4 Nov 2016 |
GBX |
1,936 |
1,937.5 |
1,935.5 |
1,937.5 |
1,937.5 |
-41.25 (-2.08%)
|
8 |
| 3 Nov 2016 |
GBX |
1,978.75 |
1,978.75 |
1,978.75 |
1,978.75 |
1,978.75 |
+0.25 (+0.01%)
|
0 |
| 2 Nov 2016 |
GBX |
1,989.5 |
1,989.5 |
1,978.5 |
1,978.5 |
1,978.5 |
-2.75 (-0.14%)
|
174 |
| 1 Nov 2016 |
GBX |
1,992.5 |
1,993.5 |
1,981.25 |
1,981.25 |
1,981.25 |
-4.25 (-0.21%)
|
4,585 |
| 31 Oct 2016 |
GBX |
1,985.5 |
1,985.5 |
1,985.5 |
1,985.5 |
1,985.5 |
-5.25 (-0.26%)
|
0 |
| 28 Oct 2016 |
GBX |
1,994.5 |
1,994.5 |
1,990.75 |
1,990.75 |
1,990.75 |
+20.75 (+1.05%)
|
4,032 |
| 27 Oct 2016 |
GBX |
1,970 |
1,970 |
1,970 |
1,970 |
1,970 |
-12.5 (-0.63%)
|
0 |
| 26 Oct 2016 |
GBX |
1,987 |
1,987 |
1,980 |
1,982.5 |
1,982.5 |
-14.5 (-0.73%)
|
409 |
| 25 Oct 2016 |
GBX |
1,998 |
2,005 |
1,997 |
1,997 |
1,997 |
-8.5 (-0.42%)
|
82 |
| 24 Oct 2016 |
GBX |
2,003.5 |
2,014.5 |
2,003.5 |
2,005.5 |
2,005.5 |
-6.25 (-0.31%)
|
30 |
| 21 Oct 2016 |
GBX |
2,018.5 |
2,023 |
2,011.75 |
2,011.75 |
2,011.75 |
+0.5 (+0.02%)
|
3,108 |
| 20 Oct 2016 |
GBX |
2,014.5 |
2,019 |
2,011.25 |
2,011.25 |
2,011.25 |
-3.75 (-0.19%)
|
3,693 |
| 19 Oct 2016 |
GBX |
2,013 |
2,015 |
2,006 |
2,015 |
2,015 |
+17.75 (+0.89%)
|
166 |
