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 (%)
Dec 31, 2007	23.06	23.06	23.06	23.06	244	-0.16(-0.67%)
Dec 28, 2007	23.28	23.34	23.21	23.21	7,323	+0.08(+0.35%)
Dec 27, 2007	23.28	23.31	23.13	23.13	9,764	-0.39(-1.64%)
Dec 26, 2007	23.51	23.51	23.51	23.51	1,220	-0.06(-0.24%)
Dec 24, 2007	23.56	23.57	23.56	23.57	488	+0.14(+0.59%)
Dec 21, 2007	23.36	23.43	23.25	23.43	4,393	+0.40(+1.74%)
Dec 20, 2007	22.85	23.03	22.83	23.03	732	+0.29(+1.26%)
Dec 19, 2007	22.74	22.74	22.74	22.74	0	+0.00(+0.00%)
Dec 18, 2007	22.77	22.77	22.74	22.74	2,074	-0.02(-0.07%)
Dec 17, 2007	22.81	22.83	22.76	22.76	488	-0.43(-1.84%)
Dec 14, 2007	23.33	23.33	23.19	23.19	366	-0.43(-1.84%)
Dec 13, 2007	23.19	23.62	23.19	23.62	1,952	+0.31(+1.34%)
Dec 12, 2007	23.40	23.40	23.31	23.31	244	-0.19(-0.80%)
Dec 11, 2007	23.89	23.89	23.50	23.50	18,064	-0.42(-1.75%)
Dec 10, 2007	23.96	24.05	23.92	23.92	10,984	+0.11(+0.48%)
Dec 07, 2007	23.79	23.89	23.74	23.80	11,473	+0.10(+0.41%)
Dec 06, 2007	23.51	23.70	23.49	23.70	1,830	+0.52(+2.26%)
Dec 05, 2007	23.20	23.20	23.17	23.18	3,417	+0.26(+1.14%)
Dec 04, 2007	22.73	22.92	22.73	22.92	854	-0.22(-0.96%)

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.