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 (%)
Dec 31, 2014 44.78 44.78 44.78 0 -0.49(-1.09%)
Dec 30, 2014 46.05 46.05 45.24 45.27 91,073 -0.26(-0.58%)
Dec 29, 2014 45.22 45.63 45.12 45.54 47,779 +0.33(+0.73%)
Dec 26, 2014 45.25 45.40 45.21 45.21 63,554 +0.09(+0.21%)
Dec 24, 2014 45.11 45.11 45.11 0 +0.10(+0.23%)
Dec 23, 2014 44.98 45.11 44.86 45.01 157,470 +0.22(+0.48%)
Dec 22, 2014 44.75 44.80 44.58 44.80 71,469 +0.14(+0.30%)
Dec 19, 2014 44.73 44.73 44.31 44.66 103,438 +0.23(+0.51%)
Dec 18, 2014 44.26 44.43 43.95 44.43 91,041 +0.78(+1.79%)
Dec 17, 2014 43.27 43.73 42.39 43.65 207,514 +0.92(+2.15%)
Dec 16, 2014 43.29 42.73 206,695 -0.12(-0.28%)
Dec 15, 2014 43.34 43.46 42.65 42.85 106,183 -0.26(-0.61%)
Dec 12, 2014 43.43 43.92 43.11 43.11 67,554 -0.65(-1.49%)
Dec 11, 2014 43.74 44.25 43.67 43.76 95,846 +0.30(+0.68%)
Dec 10, 2014 44.27 44.27 43.47 43.47 105,190 -0.96(-2.15%)
Dec 09, 2014 43.67 44.42 43.57 44.42 106,385 +0.25(+0.57%)
Dec 08, 2014 44.44 44.72 43.98 44.17 84,962 -0.34(-0.76%)
Dec 05, 2014 44.49 44.63 44.47 44.51 50,069 +0.17(+0.38%)
Dec 04, 2014 44.59 44.59 44.29 44.34 108,614 -0.29(-0.64%)
Dec 03, 2014 44.16 44.64 44.15 44.63 59,613 +0.43(+0.97%)
Dec 02, 2014 43.92 44.27 43.92 44.20 128,023 +0.29(+0.66%)
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.