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 |
24 Mar 2015 |
GBX |
2,042 |
2,042 |
2,036.2 |
2,037.75 |
2,037.75 |
+16 (+0.79%)
|
1,606 |
23 Mar 2015 |
GBX |
2,024 |
2,026.34 |
2,013.2 |
2,021.75 |
2,021.75 |
+0.5 (+0.02%)
|
5,418 |
20 Mar 2015 |
GBX |
2,028.5 |
2,028.5 |
2,006.715 |
2,021.25 |
2,021.25 |
+6.5 (+0.32%)
|
290 |
19 Mar 2015 |
GBX |
2,014.75 |
2,014.75 |
2,014.75 |
2,014.75 |
2,014.75 |
+15.5 (+0.78%)
|
0 |
18 Mar 2015 |
GBX |
1,994 |
2,001 |
1,988.94 |
1,999.25 |
1,999.25 |
+27 (+1.37%)
|
725 |
17 Mar 2015 |
GBX |
1,964.5 |
1,975.32 |
1,964.5 |
1,972.25 |
1,972.25 |
+1.5 (+0.08%)
|
15,094 |
16 Mar 2015 |
GBX |
1,966 |
1,970.75 |
1,961.12 |
1,970.75 |
1,970.75 |
+17 (+0.87%)
|
86 |
13 Mar 2015 |
GBX |
1,946 |
1,954.62 |
1,946 |
1,953.75 |
1,953.75 |
+1 (+0.05%)
|
77 |
12 Mar 2015 |
GBX |
1,952.75 |
1,952.75 |
1,952.75 |
1,952.75 |
1,952.75 |
+9.75 (+0.50%)
|
0 |
11 Mar 2015 |
GBX |
1,932 |
1,943.5 |
1,932 |
1,943 |
1,943 |
+8.25 (+0.43%)
|
3,113 |
10 Mar 2015 |
GBX |
1,949 |
1,988.52 |
1,934.75 |
1,934.75 |
1,934.75 |
-27.5 (-1.40%)
|
2,392 |
9 Mar 2015 |
GBX |
1,964 |
1,964 |
1,929.04 |
1,962.25 |
1,962.25 |
-12.5 (-0.63%)
|
130 |
6 Mar 2015 |
GBX |
1,986.5 |
1,991.12 |
1,974.75 |
1,974.75 |
1,974.75 |
-14 (-0.70%)
|
1,507 |
5 Mar 2015 |
GBX |
1,988.75 |
1,988.75 |
1,988.75 |
1,988.75 |
1,988.75 |
+16 (+0.81%)
|
0 |
4 Mar 2015 |
GBX |
1,964.12 |
1,972.75 |
1,964.12 |
1,972.75 |
1,972.75 |
-1 (-0.05%)
|
46 |
3 Mar 2015 |
GBX |
1,986 |
1,992.94 |
1,973.75 |
1,973.75 |
1,973.75 |
-13 (-0.65%)
|
417 |
2 Mar 2015 |
GBX |
1,997.01 |
1,998.01 |
1,986.75 |
1,986.75 |
1,986.75 |
+5.5 (+0.28%)
|
311 |
27 Feb 2015 |
GBX |
1,977.5 |
1,983.51 |
1,977.5 |
1,981.25 |
1,981.25 |
0.0 (0.0%)
|
102 |
26 Feb 2015 |
GBX |
1,973.5 |
1,981.25 |
1,972.01 |
1,981.25 |
1,981.25 |
+15 (+0.76%)
|
1,200 |
25 Feb 2015 |
GBX |
1,963 |
1,971.51 |
1,963 |
1,966.25 |
1,966.25 |
-5 (-0.25%)
|
518 |
24 Feb 2015 |
GBX |
1,970 |
1,971.25 |
1,917 |
1,971.25 |
1,971.25 |
+4 (+0.20%)
|
420 |
23 Feb 2015 |
GBX |
1,971.01 |
1,971.01 |
1,962.62 |
1,967.25 |
1,967.25 |
+9 (+0.46%)
|
559 |
20 Feb 2015 |
GBX |
1,956.5 |
1,960.01 |
1,950.57 |
1,958.25 |
1,958.25 |
-1.5 (-0.08%)
|
437 |
19 Feb 2015 |
GBX |
1,953.5 |
1,961.01 |
1,949.075 |
1,959.75 |
1,959.75 |
+11.5 (+0.59%)
|
300 |
18 Feb 2015 |
GBX |
1,949 |
1,954.51 |
1,948.12 |
1,948.25 |
1,948.25 |
+5 (+0.26%)
|
82 |
17 Feb 2015 |
GBX |
1,943.25 |
1,943.25 |
1,943.25 |
1,943.25 |
1,943.25 |
+2.5 (+0.13%)
|
0 |
16 Feb 2015 |
GBX |
1,935.12 |
1,940.75 |
1,935.12 |
1,940.75 |
1,940.75 |
+0.5 (+0.03%)
|
43 |
13 Feb 2015 |
GBX |
1,937 |
1,944.43 |
1,937 |
1,940.25 |
1,940.25 |
+3.75 (+0.19%)
|
150 |
12 Feb 2015 |
GBX |
1,940.5 |
1,940.5 |
1,935.93 |
1,936.5 |
1,936.5 |
+19.25 (+1.00%)
|
834 |
11 Feb 2015 |
GBX |
1,916.12 |
1,923.01 |
1,916.12 |
1,917.25 |
1,917.25 |
+1.5 (+0.08%)
|
1,451 |