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

Mega Cap Alphadex Fund FT (NY: FMK )

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, 2012 16.36 16.36 16.20 16.24 8,367 +0.02(+0.14%)
Jan 30, 2012 16.12 16.22 16.09 16.22 2,194 -0.03(-0.16%)
Jan 27, 2012 16.21 16.25 16.21 16.25 474 +0.00(+0.00%)
Jan 26, 2012 16.39 16.39 16.25 16.25 2,774 -0.10(-0.58%)
Jan 25, 2012 16.20 16.34 16.15 16.34 11,773 +0.15(+0.91%)
Jan 24, 2012 16.11 16.26 16.11 16.20 22,219 -0.05(-0.32%)
Jan 23, 2012 16.29 16.29 16.17 16.25 4,321 +0.06(+0.37%)
Jan 20, 2012 16.16 16.19 16.16 16.19 1,661 -0.04(-0.27%)
Jan 19, 2012 16.20 16.26 16.20 16.23 20,794 +0.10(+0.59%)
Jan 18, 2012 15.97 16.13 15.97 16.13 5,030 +0.12(+0.76%)
Jan 17, 2012 16.03 16.03 16.01 16.01 371 +0.16(+0.98%)
Jan 13, 2012 15.83 15.86 15.83 15.86 511 -0.14(-0.87%)
Jan 12, 2012 16.00 16.00 15.99 16.00 4,407 -0.01(-0.07%)
Jan 11, 2012 15.91 16.01 15.91 16.01 13,385 +0.04(+0.23%)
Jan 10, 2012 15.97 15.97 15.97 15.97 532 +0.17(+1.10%)
Jan 09, 2012 15.77 15.80 15.77 15.80 1,465 +0.05(+0.31%)
Jan 06, 2012 15.75 15.77 15.75 15.75 1,159 +0.04(+0.25%)
Jan 05, 2012 15.73 15.73 15.71 15.71 692 -0.05(-0.34%)
Jan 04, 2012 15.70 15.77 15.70 15.76 2,807 +0.20(+1.28%)
Dec 29, 2011 15.56 15.56 15.56 0 +0.13(+0.84%)
Dec 28, 2011 15.52 15.52 15.41 15.43 3,202 -0.10(-0.67%)
Dec 23, 2011 15.54 15.54 15.54 15.54 0 +0.17(+1.13%)
Dec 21, 2011 15.29 15.36 15.20 15.36 14,505 -0.01(-0.09%)
Dec 20, 2011 15.18 15.38 15.18 15.38 3,605 +0.44(+2.93%)
Dec 19, 2011 15.21 15.21 14.92 14.94 10,739 -0.19(-1.26%)
Dec 16, 2011 15.20 15.25 15.06 15.13 19,156 +0.05(+0.33%)
Dec 15, 2011 15.13 15.13 15.07 15.08 4,202 +0.05(+0.36%)
Dec 14, 2011 15.10 15.10 14.99 15.03 8,979 -0.16(-1.03%)
Dec 13, 2011 15.46 15.46 15.16 15.18 7,071 -0.09(-0.57%)
Dec 12, 2011 15.40 15.40 15.27 15.27 2,686 -0.13(-0.84%)
Dec 08, 2011 15.40 15.40 15.40 0 -0.42(-2.68%)
Dec 07, 2011 15.59 15.82 15.58 15.82 10,817 +0.16(+1.05%)
Dec 06, 2011 15.62 15.75 15.62 15.66 4,709 +0.06(+0.39%)
Dec 05, 2011 15.73 15.73 15.60 15.60 941 +0.10(+0.67%)
Dec 02, 2011 15.58 15.70 15.49 15.49 28,267 -0.05(-0.33%)
Dec 01, 2011 15.51 15.54 15.51 15.54 501 +0.18(+1.18%)
Nov 30, 2011 15.36 15.36 15.36 15.36 426 +0.51(+3.46%)
Nov 29, 2011 14.87 14.92 14.85 14.85 15,616 +0.40(+2.74%)
Nov 25, 2011 14.45 14.45 14.45 0 +0.03(+0.24%)
Nov 23, 2011 14.51 14.51 14.42 14.42 467 -0.23(-1.55%)
Nov 22, 2011 14.74 14.74 14.64 14.65 1,901 -0.43(-2.86%)
Nov 18, 2011 15.08 15.08 15.08 0 +0.02(+0.12%)
Nov 17, 2011 15.10 15.10 15.05 15.06 634 -0.36(-2.36%)
Nov 16, 2011 15.52 15.57 15.42 15.42 901 -0.29(-1.82%)
Nov 15, 2011 15.60 15.71 15.56 15.71 4,224 +0.15(+0.95%)
Nov 14, 2011 15.90 15.90 15.55 15.56 6,970 -0.12(-0.78%)
Nov 11, 2011 15.68 15.68 15.68 15.68 577 +0.25(+1.63%)
Nov 10, 2011 15.36 15.43 15.36 15.43 946 +0.10(+0.62%)
Nov 09, 2011 15.51 15.51 15.34 15.34 3,190 -0.54(-3.39%)
Nov 08, 2011 15.82 15.88 15.82 15.88 11,588 +0.19(+1.22%)
Nov 07, 2011 15.57 15.69 15.47 15.68 2,583 +0.24(+1.58%)
Nov 04, 2011 15.52 15.52 15.44 15.44 1,143 -0.24(-1.50%)
Nov 03, 2011 15.68 15.68 15.68 15.68 115 +0.31(+2.03%)
Nov 02, 2011 15.44 15.44 15.36 15.36 4,084 +0.18(+1.20%)
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.