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 (%)
Nov 30, 2007 23.18 23.21 23.14 23.14 4,882 +0.20(+0.86%)
Nov 29, 2007 23.00 23.00 22.73 22.94 4,027 -0.04(-0.18%)
Nov 28, 2007 23.01 23.01 22.98 22.98 1,586 +0.70(+3.12%)
Nov 27, 2007 22.24 22.29 22.24 22.29 2,441 -0.10(-0.44%)
Nov 26, 2007 22.52 22.52 22.37 22.38 732 +0.16(+0.74%)
Nov 23, 2007 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Nov 21, 2007 22.25 22.33 22.22 22.22 5,370 +0.00(+0.00%)
Nov 20, 2007 22.33 22.33 22.10 22.22 7,567 -0.26(-1.17%)
Nov 19, 2007 22.58 22.58 22.48 22.48 732 -0.30(-1.30%)
Nov 16, 2007 22.92 22.92 22.78 22.78 1,708 -0.18(-0.78%)
Nov 15, 2007 23.05 23.05 22.96 22.96 2,074 -0.39(-1.68%)
Nov 14, 2007 23.37 23.39 23.35 23.35 2,929 +0.06(+0.25%)
Nov 13, 2007 23.10 23.29 23.03 23.29 3,051 +0.15(+0.64%)
Nov 12, 2007 23.07 23.26 23.07 23.15 2,074 +0.07(+0.32%)
Nov 09, 2007 23.10 23.10 23.07 23.07 244 -0.25(-1.09%)
Nov 08, 2007 23.33 23.33 23.33 23.33 732 -0.11(-0.45%)
Nov 07, 2007 23.71 23.71 23.42 23.43 976 -0.19(-0.80%)
Nov 06, 2007 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Nov 05, 2007 23.47 23.66 23.47 23.62 4,638 -0.16(-0.69%)
Nov 02, 2007 23.80 23.81 23.69 23.78 9,764 -0.01(-0.03%)
Nov 01, 2007 23.91 24.07 23.79 23.79 6,224 -0.50(-2.06%)
Oct 31, 2007 24.28 24.29 24.28 24.29 244 +0.33(+1.37%)
Oct 30, 2007 24.10 24.10 23.96 23.96 1,708 -0.15(-0.61%)
Oct 29, 2007 24.16 24.16 24.11 24.11 244 -0.01(-0.03%)
Oct 26, 2007 24.01 24.12 24.01 24.12 244 +0.49(+2.08%)
Oct 25, 2007 23.85 23.98 23.63 23.63 35,639 -0.34(-1.40%)
Oct 24, 2007 23.92 23.96 23.91 23.96 976 +0.10(+0.41%)
Oct 23, 2007 23.97 23.97 23.87 23.87 854 +0.01(+0.03%)
Oct 22, 2007 23.87 23.87 23.86 23.86 732 +0.09(+0.38%)
Oct 19, 2007 24.22 24.22 23.77 23.77 4,516 -0.57(-2.32%)
Oct 18, 2007 24.30 24.33 24.30 24.33 488 +0.11(+0.44%)
Oct 17, 2007 24.55 24.55 24.23 24.23 1,952 -0.17(-0.70%)
Oct 16, 2007 24.41 24.43 24.40 24.40 1,586 -0.09(-0.37%)
Oct 15, 2007 24.55 24.55 24.44 24.49 2,929 -0.21(-0.86%)
Oct 12, 2007 24.73 24.73 24.70 24.70 976 -0.02(-0.07%)
Oct 11, 2007 24.99 25.09 24.70 24.72 2,563 -0.13(-0.53%)
Oct 10, 2007 24.82 24.91 24.80 24.85 9,764 +0.12(+0.50%)
Oct 09, 2007 24.73 24.73 24.73 24.73 244 +0.00(+0.00%)
Oct 08, 2007 24.83 24.87 24.73 24.73 2,929 +0.12(+0.50%)
Oct 05, 2007 24.62 24.62 24.60 24.60 1,464 +0.22(+0.91%)
Oct 04, 2007 24.45 24.45 24.38 24.38 2,685 +0.02(+0.07%)
Oct 03, 2007 24.38 24.38 24.37 24.37 13,303 -0.11(-0.47%)
Oct 02, 2007 24.40 24.48 24.40 24.48 1,342 +0.32(+1.32%)
Oct 01, 2007 24.14 24.17 24.14 24.16 366 +0.20(+0.85%)
Sep 28, 2007 23.99 24.10 23.96 23.96 1,464 -0.06(-0.24%)
Sep 27, 2007 23.99 24.55 23.96 24.01 37,592 +0.23(+0.96%)
Sep 26, 2007 23.86 23.94 23.78 23.78 4,271 +0.21(+0.90%)
Sep 25, 2007 23.64 23.64 23.57 23.57 1,586 -0.14(-0.59%)
Sep 24, 2007 23.92 23.92 23.71 23.71 3,051 -0.24(-0.99%)
Sep 21, 2007 23.96 23.96 23.94 23.95 976 +0.12(+0.52%)
Sep 20, 2007 24.00 24.00 23.82 23.83 3,905 -0.23(-0.95%)
Sep 19, 2007 24.25 24.25 24.04 24.05 5,370 +0.30(+1.24%)
Sep 18, 2007 23.28 23.76 23.27 23.76 7,323 +0.51(+2.18%)
Sep 17, 2007 23.22 23.27 23.20 23.25 4,027 -0.05(-0.20%)
Sep 14, 2007 23.25 23.35 23.25 23.30 2,563 -0.07(-0.29%)
Sep 13, 2007 23.29 23.42 23.26 23.37 2,319 +0.07(+0.28%)
Sep 12, 2007 23.21 23.30 23.21 23.30 3,783 +0.04(+0.18%)
Sep 11, 2007 23.10 23.26 23.10 23.26 1,586 +0.43(+1.90%)
Sep 10, 2007 22.83 22.88 22.76 22.83 14,768 -0.41(-1.76%)
Sep 07, 2007 23.24 23.24 23.24 23.24 244 -0.19(-0.80%)
Sep 06, 2007 23.42 23.42 23.42 23.42 0 +0.00(+0.00%)
Sep 05, 2007 23.47 23.53 23.42 23.42 3,661 -0.37(-1.55%)
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.