Indicators

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.85	44.85	44.46	44.47	35,387	-0.41(-0.92%)
Nov 26, 2014		44.88	44.88	44.88	0	-0.08(-0.19%)
Nov 25, 2014	44.95	45.12	44.75	44.96	76,469	+0.02(+0.04%)
Nov 24, 2014	44.78	44.95	44.71	44.95	48,579	+0.31(+0.70%)
Nov 21, 2014	45.08	45.08	44.55	44.63	63,679	+0.14(+0.30%)
Nov 20, 2014	44.03	44.50	44.03	44.50	75,959	+0.32(+0.73%)
Nov 19, 2014	44.25	44.25	43.91	44.18	66,735	-0.14(-0.33%)
Nov 18, 2014	44.16	44.49	44.09	44.32	156,165	+0.23(+0.52%)
Nov 17, 2014	44.14	44.24	44.04	44.09	63,358	-0.14(-0.31%)
Nov 14, 2014	44.19	44.39	43.49	44.23	85,391	+0.07(+0.15%)
Nov 13, 2014	44.46	44.52	44.06	44.16	59,989	-0.26(-0.59%)
Nov 12, 2014	44.22	44.46	44.16	44.42	69,302	+0.14(+0.33%)
Nov 11, 2014	44.35	44.43	44.18	44.28	100,218	-0.03(-0.07%)
Nov 10, 2014	44.24	44.37	44.20	44.31	63,780	+0.13(+0.30%)
Nov 07, 2014	44.16	44.26	44.02	44.18	88,258	+0.04(+0.09%)
Nov 06, 2014	43.92	44.18	43.82	44.14	108,858	+0.26(+0.59%)
Nov 05, 2014	43.94	44.13	43.67	43.88	145,978	+0.24(+0.55%)
Nov 04, 2014	43.75	43.88	43.48	43.64	64,637	-0.17(-0.39%)

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.