Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NY: FNX )

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 (%)
Jan 31, 2014 41.45 41.45 40.76 41.16 167,545 -0.24(-0.57%)
Jan 30, 2014 40.99 41.48 40.51 41.39 136,891 +0.58(+1.42%)
Jan 29, 2014 42.46 42.46 40.76 40.81 87,027 -0.40(-0.98%)
Jan 28, 2014 41.00 41.27 40.98 41.22 198,138 +0.19(+0.47%)
Jan 27, 2014 41.38 41.45 40.64 41.02 138,164 -0.31(-0.75%)
Jan 24, 2014 42.28 42.28 41.30 41.33 127,924 -1.13(-2.65%)
Jan 23, 2014 42.63 42.63 42.27 42.46 104,874 -0.39(-0.90%)
Jan 22, 2014 42.68 42.85 42.60 42.85 144,610 +0.22(+0.51%)
Jan 21, 2014 42.77 42.81 42.39 42.63 91,150 +0.19(+0.44%)
Jan 17, 2014 42.44 42.44 42.44 0 -0.17(-0.39%)
Jan 16, 2014 42.64 42.68 42.49 42.61 167,474 -0.03(-0.08%)
Jan 15, 2014 42.49 42.72 42.57 42.65 181,330 +0.16(+0.38%)
Jan 14, 2014 42.10 42.49 42.04 42.49 334,549 +0.53(+1.26%)
Jan 13, 2014 42.51 42.53 41.80 41.96 254,752 -0.61(-1.42%)
Jan 10, 2014 42.36 42.56 42.27 42.56 122,985 +0.29(+0.70%)
Jan 09, 2014 42.31 42.44 42.03 42.27 127,260 +0.07(+0.16%)
Jan 08, 2014 42.09 42.21 41.96 42.20 111,459 +0.14(+0.34%)
Jan 07, 2014 41.95 42.20 41.89 42.06 155,120 +0.33(+0.79%)
Jan 06, 2014 42.11 42.12 41.71 41.73 84,759 -0.34(-0.80%)
Jan 03, 2014 41.96 42.14 41.89 42.07 191,733 +0.13(+0.30%)
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.