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 (%)
Feb 26, 2010 21.65 21.66 21.56 21.63 38,277 -0.01(-0.04%)
Feb 25, 2010 21.30 21.64 21.24 21.64 132,655 +0.04(+0.19%)
Feb 24, 2010 21.48 21.61 21.44 21.60 30,679 +0.16(+0.75%)
Feb 23, 2010 21.65 21.65 21.43 21.44 10,338 -0.25(-1.15%)
Feb 22, 2010 21.75 21.75 21.65 21.69 47,622 +0.01(+0.04%)
Feb 19, 2010 21.58 21.71 21.54 21.68 23,054 +0.10(+0.46%)
Feb 18, 2010 21.45 21.58 21.42 21.58 22,443 +0.16(+0.73%)
Feb 17, 2010 21.34 21.42 21.33 21.42 64,343 +0.16(+0.77%)
Feb 16, 2010 21.00 21.27 21.00 21.26 42,401 +0.33(+1.57%)
Feb 12, 2010 20.93 20.93 20.93 0 +0.19(+0.91%)
Feb 11, 2010 20.40 20.77 20.39 20.74 6,542 +0.26(+1.28%)
Feb 10, 2010 20.43 20.56 20.26 20.48 8,806 +0.00(+0.00%)
Feb 09, 2010 20.36 20.61 20.29 20.48 39,678 +0.22(+1.09%)
Feb 08, 2010 20.36 20.44 20.26 20.26 6,877 -0.09(-0.44%)
Feb 05, 2010 20.23 20.35 19.92 20.35 24,794 +0.04(+0.20%)
Feb 04, 2010 20.77 20.80 20.31 20.31 35,256 -0.67(-3.20%)
Feb 03, 2010 20.96 21.02 20.92 20.98 12,087 -0.11(-0.54%)
Feb 02, 2010 20.84 21.10 20.81 21.10 20,148 +0.37(+1.78%)
Feb 01, 2010 20.49 20.74 20.49 20.73 8,591 +0.19(+0.95%)
Jan 29, 2010 20.83 20.98 20.48 20.53 43,259 -0.17(-0.82%)
Jan 28, 2010 20.99 20.99 20.60 20.70 4,982 -0.27(-1.29%)
Jan 27, 2010 20.88 20.97 20.67 20.97 44,584 -0.08(-0.39%)
Jan 26, 2010 20.95 21.12 20.87 21.06 11,075 +0.07(+0.31%)
Jan 25, 2010 21.08 21.08 20.90 20.99 29,937 +0.08(+0.39%)
Jan 22, 2010 21.30 21.35 20.91 20.91 156,580 -0.51(-2.37%)
Jan 21, 2010 21.70 21.70 21.30 21.42 39,474 -0.30(-1.36%)
Jan 20, 2010 21.77 21.77 21.52 21.71 80,505 -0.17(-0.79%)
Jan 19, 2010 21.76 21.88 21.72 21.88 25,893 +0.25(+1.17%)
Jan 15, 2010 21.63 21.63 21.63 0 -0.26(-1.20%)
Jan 14, 2010 21.89 21.93 21.81 21.89 30,258 -0.01(-0.04%)
Jan 13, 2010 21.70 21.90 21.66 21.90 14,889 +0.35(+1.61%)
Jan 12, 2010 21.68 21.74 21.54 21.55 16,498 -0.33(-1.51%)
Jan 11, 2010 21.88 21.88 21.79 21.88 27,701 +0.05(+0.22%)
Jan 08, 2010 21.73 21.87 21.70 21.84 10,627 +0.07(+0.31%)
Jan 07, 2010 21.64 21.77 21.55 21.77 90,463 +0.11(+0.49%)
Jan 06, 2010 21.63 21.67 21.57 21.66 26,112 +0.08(+0.38%)
Jan 05, 2010 21.48 21.61 21.45 21.58 64,942 +0.07(+0.34%)
Jan 04, 2010 21.43 21.53 21.43 21.51 13,899 +0.37(+1.74%)
Dec 31, 2009 21.14 21.14 21.14 0 -0.25(-1.15%)
Dec 30, 2009 21.48 21.48 21.31 21.38 9,407 -0.11(-0.50%)
Dec 29, 2009 21.61 21.61 21.46 21.49 16,667 +0.01(+0.04%)
Dec 28, 2009 21.56 21.70 21.48 21.48 82,693 -0.04(-0.20%)
Dec 24, 2009 21.54 21.54 21.48 21.52 8,049 +0.08(+0.39%)
Dec 23, 2009 21.33 21.46 21.26 21.44 19,521 +0.24(+1.12%)
Dec 22, 2009 21.15 21.24 21.13 21.20 18,710 +0.02(+0.12%)
Dec 21, 2009 21.17 21.20 21.13 21.18 11,623 +0.36(+1.73%)
Dec 18, 2009 20.93 20.93 20.67 20.82 5,099 +0.05(+0.24%)
Dec 17, 2009 20.87 20.87 20.66 20.77 9,169 -0.14(-0.68%)
Dec 16, 2009 20.98 21.04 20.91 20.91 8,670 +0.03(+0.13%)
Dec 15, 2009 20.75 20.92 20.75 20.88 7,795 +0.03(+0.16%)
Dec 14, 2009 20.69 20.85 20.62 20.85 8,847 +0.37(+1.82%)
Dec 11, 2009 20.46 20.48 20.37 20.48 2,024 +0.13(+0.62%)
Dec 10, 2009 20.41 20.42 20.34 20.35 3,723 +0.12(+0.61%)
Dec 09, 2009 20.12 20.24 20.08 20.23 13,367 -0.02(-0.12%)
Dec 08, 2009 20.12 20.33 20.05 20.25 6,113 -0.15(-0.72%)
Dec 07, 2009 20.46 20.47 20.34 20.40 10,135 +0.05(+0.24%)
Dec 04, 2009 20.43 20.54 20.24 20.35 9,456 +0.19(+0.93%)
Dec 03, 2009 20.40 20.42 20.16 20.16 15,366 -0.14(-0.69%)
Dec 02, 2009 20.41 20.41 20.26 20.30 28,088 +0.11(+0.57%)
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.