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, 2011 26.79 27.25 26.54 27.24 433,675 +1.39(+5.36%)
Nov 29, 2011 25.86 25.98 25.70 25.85 62,221 +0.08(+0.32%)
Nov 28, 2011 25.55 25.89 25.55 25.77 40,339 +0.94(+3.79%)
Nov 25, 2011 24.82 25.18 24.74 24.83 33,836 -0.16(-0.66%)
Nov 23, 2011 25.42 25.42 24.95 25.00 214,341 -0.73(-2.82%)
Nov 22, 2011 25.84 25.94 25.56 25.72 242,166 -0.15(-0.57%)
Nov 21, 2011 26.00 26.00 25.56 25.87 122,662 -0.55(-2.09%)
Nov 18, 2011 26.40 26.63 26.27 26.42 53,658 +0.06(+0.22%)
Nov 17, 2011 26.86 26.99 26.32 26.36 74,212 -0.64(-2.38%)
Nov 16, 2011 27.14 27.60 26.98 27.01 67,398 -0.42(-1.53%)
Nov 15, 2011 27.05 27.55 26.88 27.43 193,312 +0.26(+0.97%)
Nov 14, 2011 27.32 27.37 27.01 27.16 72,332 -0.26(-0.96%)
Nov 11, 2011 27.10 27.60 27.10 27.43 42,197 +0.61(+2.28%)
Nov 10, 2011 27.11 27.11 26.52 26.82 72,074 +0.25(+0.93%)
Nov 09, 2011 27.26 27.26 26.52 26.57 104,906 -1.20(-4.33%)
Nov 08, 2011 27.56 27.80 27.13 27.77 86,221 +0.34(+1.23%)
Nov 07, 2011 27.29 27.49 26.97 27.44 152,939 -0.04(-0.15%)
Nov 04, 2011 27.15 27.49 26.94 27.48 315,284 +0.01(+0.03%)
Nov 03, 2011 27.01 27.49 26.59 27.47 126,520 +0.68(+2.52%)
Nov 02, 2011 26.68 26.89 26.41 26.79 127,930 +0.59(+2.27%)
Nov 01, 2011 25.99 26.60 25.89 26.20 208,525 -0.92(-3.38%)
Oct 31, 2011 27.56 27.59 27.11 27.11 111,692 -0.76(-2.72%)
Oct 28, 2011 27.93 28.07 27.73 27.87 149,478 -0.12(-0.41%)
Oct 27, 2011 27.74 28.20 27.40 27.99 185,950 +1.21(+4.53%)
Oct 26, 2011 26.78 26.91 26.13 26.78 196,414 +0.40(+1.50%)
Oct 25, 2011 26.81 26.83 26.35 26.38 154,771 -0.64(-2.38%)
Oct 24, 2011 26.29 27.07 26.29 27.02 261,632 +0.82(+3.15%)
Oct 21, 2011 25.84 26.20 25.84 26.20 137,701 +0.60(+2.35%)
Oct 20, 2011 25.22 25.63 24.99 25.60 209,811 +0.16(+0.62%)
Oct 19, 2011 25.74 26.02 25.42 25.44 97,559 -0.41(-1.59%)
Oct 18, 2011 25.31 25.98 24.88 25.85 38,449 +0.63(+2.48%)
Oct 17, 2011 25.84 25.89 25.19 25.23 20,217 -0.78(-2.98%)
Oct 14, 2011 25.83 26.06 25.62 26.00 46,222 +0.47(+1.84%)
Oct 13, 2011 25.34 25.65 25.08 25.53 35,290 -0.03(-0.10%)
Oct 12, 2011 25.31 25.85 25.31 25.56 50,413 +0.41(+1.65%)
Oct 11, 2011 24.87 25.28 24.84 25.14 51,263 +0.07(+0.30%)
Oct 10, 2011 24.71 25.07 24.63 25.07 42,680 +0.92(+3.83%)
Oct 07, 2011 24.45 24.68 24.09 24.15 60,574 -0.40(-1.61%)
Oct 06, 2011 24.33 24.54 24.30 24.54 75,709 +0.62(+2.60%)
Oct 05, 2011 23.32 23.99 23.19 23.92 1,337,409 +0.53(+2.27%)
Oct 04, 2011 22.16 23.43 21.96 23.39 237,988 +0.98(+4.38%)
Oct 03, 2011 23.22 23.49 22.41 22.41 218,330 -1.07(-4.57%)
Sep 30, 2011 23.82 24.08 23.48 23.48 50,038 -0.69(-2.87%)
Sep 29, 2011 24.31 24.43 23.67 24.17 21,338 +0.29(+1.21%)
Sep 28, 2011 24.67 24.87 23.88 23.88 76,978 -0.78(-3.18%)
Sep 27, 2011 24.81 25.28 24.61 24.67 83,001 +0.34(+1.39%)
Sep 26, 2011 23.93 24.34 23.51 24.33 44,016 +0.53(+2.22%)
Sep 23, 2011 23.44 23.87 23.37 23.80 446,548 +0.27(+1.16%)
Sep 22, 2011 23.50 23.96 23.17 23.53 182,417 -0.82(-3.35%)
Sep 21, 2011 25.21 25.28 24.34 24.34 33,473 -0.91(-3.59%)
Sep 20, 2011 25.75 25.92 25.24 25.25 96,678 -0.36(-1.42%)
Sep 19, 2011 25.32 25.77 25.22 25.61 83,219 -0.29(-1.11%)
Sep 16, 2011 25.98 26.17 25.76 25.90 57,114 +0.01(+0.03%)
Sep 15, 2011 25.75 25.98 25.56 25.89 41,084 +0.32(+1.26%)
Sep 14, 2011 25.31 25.89 24.85 25.57 47,462 +0.52(+2.07%)
Sep 13, 2011 24.79 25.15 24.68 25.05 49,236 +0.40(+1.64%)
Sep 12, 2011 24.15 24.67 24.09 24.65 89,479 +0.13(+0.54%)
Sep 09, 2011 24.95 25.09 24.32 24.52 128,385 -0.64(-2.56%)
Sep 08, 2011 25.44 25.66 25.08 25.16 1,878,860 -0.46(-1.80%)
Sep 07, 2011 25.03 25.62 25.03 25.62 75,371 +0.98(+3.98%)
Sep 06, 2011 24.10 24.70 24.06 24.64 133,920 -0.23(-0.93%)
Sep 02, 2011 25.20 25.33 24.74 24.87 97,249 -0.80(-3.12%)
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.