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 (%)
Mar 31, 2008 20.91 20.91 20.67 20.83 2,929 +0.02(+0.08%)
Mar 28, 2008 20.89 20.98 20.81 20.81 732 -0.13(-0.63%)
Mar 27, 2008 21.13 21.20 20.94 20.94 2,319 -0.29(-1.39%)
Mar 26, 2008 21.27 21.27 21.11 21.24 8,177 -0.21(-0.99%)
Mar 25, 2008 21.22 21.45 21.22 21.45 1,952 +0.23(+1.08%)
Mar 24, 2008 21.23 21.36 21.21 21.22 3,539 +0.76(+3.72%)
Mar 21, 2008 20.44 20.46 20.44 20.46 366 +0.00(+0.00%)
Mar 20, 2008 20.44 20.46 20.44 20.46 366 -0.04(-0.20%)
Mar 19, 2008 20.50 20.50 20.50 20.50 610 +0.07(+0.36%)
Mar 18, 2008 20.45 20.52 20.42 20.43 7,933 +0.43(+2.17%)
Mar 17, 2008 20.16 20.16 19.89 19.99 732 -0.28(-1.37%)
Mar 14, 2008 20.76 20.76 20.22 20.27 6,468 -0.52(-2.48%)
Mar 13, 2008 20.78 20.79 20.78 20.79 366 +0.27(+1.32%)
Mar 12, 2008 20.88 20.88 20.52 20.52 732 +0.31(+1.54%)
Mar 11, 2008 20.45 20.45 20.20 20.20 2,319 +0.20(+0.98%)
Mar 10, 2008 20.68 20.68 19.70 20.01 2,074 -0.42(-2.05%)
Mar 07, 2008 21.39 22.82 20.23 20.43 35,639 -0.40(-1.93%)
Mar 06, 2008 20.82 20.83 20.82 20.83 244 -0.11(-0.55%)
Mar 05, 2008 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 04, 2008 20.93 20.94 20.93 20.94 1,464 -0.33(-1.54%)
Mar 03, 2008 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Feb 29, 2008 21.55 21.55 21.27 21.27 2,807 -0.65(-2.95%)
Feb 28, 2008 22.07 22.07 21.92 21.92 3,051 -0.39(-1.73%)
Feb 27, 2008 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Feb 26, 2008 22.10 22.42 22.10 22.30 8,299 +0.34(+1.53%)
Feb 25, 2008 21.58 21.97 21.58 21.97 15,500 +0.66(+3.08%)
Feb 22, 2008 21.51 21.51 21.31 21.31 366 -0.27(-1.25%)
Feb 21, 2008 22.10 22.10 21.58 21.58 2,807 -0.29(-1.31%)
Feb 20, 2008 21.58 21.92 21.53 21.87 11,229 +0.26(+1.21%)
Feb 19, 2008 21.70 21.79 21.61 21.61 732 +0.24(+1.11%)
Feb 18, 2008 21.32 21.39 21.32 21.37 0 +0.00(+0.00%)
Feb 15, 2008 21.32 21.39 21.32 21.37 2,807 -0.37(-1.70%)
Feb 14, 2008 21.93 21.93 21.74 21.74 4,882 -0.16(-0.75%)
Feb 13, 2008 21.85 21.94 21.85 21.90 366 +0.20(+0.94%)
Feb 12, 2008 21.74 21.74 21.70 21.70 6,590 +0.16(+0.72%)
Feb 11, 2008 21.54 21.55 21.31 21.54 8,543 +0.02(+0.08%)
Feb 08, 2008 21.42 21.61 21.38 21.52 12,083 +0.11(+0.50%)
Feb 07, 2008 21.15 21.42 21.15 21.42 2,074 +0.17(+0.81%)
Feb 06, 2008 21.55 21.64 21.24 21.24 1,952 -0.43(-2.00%)
Feb 05, 2008 21.76 21.85 21.68 21.68 3,417 -0.44(-2.00%)
Feb 04, 2008 22.06 22.16 22.04 22.12 1,830 -0.15(-0.66%)
Feb 01, 2008 21.87 22.27 21.83 22.27 4,638 +0.57(+2.60%)
Jan 31, 2008 21.06 21.70 21.05 21.70 1,464 +0.43(+2.04%)
Jan 30, 2008 21.32 21.61 21.25 21.27 6,835 -0.33(-1.52%)
Jan 29, 2008 21.33 21.60 21.32 21.60 2,563 +0.59(+2.81%)
Jan 28, 2008 20.62 21.02 20.61 21.01 1,220 +0.26(+1.26%)
Jan 25, 2008 21.02 21.02 20.66 20.74 3,051 -0.09(-0.43%)
Jan 24, 2008 20.88 20.88 20.70 20.83 5,736 +0.28(+1.35%)
Jan 23, 2008 19.87 20.62 19.54 20.56 5,248 +0.48(+2.41%)
Jan 22, 2008 19.75 20.21 19.75 20.07 11,717 -0.17(-0.85%)
Jan 21, 2008 20.36 20.36 20.06 20.25 0 +0.00(+0.00%)
Jan 18, 2008 20.36 20.36 20.06 20.25 12,083 -0.25(-1.24%)
Jan 17, 2008 20.88 20.90 20.47 20.50 5,004 -0.33(-1.57%)
Jan 16, 2008 20.73 21.08 20.62 20.83 4,882 -0.15(-0.70%)
Jan 15, 2008 21.26 21.26 20.97 20.97 5,858 -0.30(-1.39%)
Jan 14, 2008 21.27 21.27 21.27 21.27 122 -0.24(-1.10%)
Jan 11, 2008 21.21 22.59 21.21 21.51 3,173 -0.10(-0.45%)
Jan 10, 2008 23.63 21.61 21.61 21.61 122 +0.68(+3.25%)
Jan 09, 2008 21.02 21.30 20.84 20.93 14,890 -0.30(-1.43%)
Jan 08, 2008 21.53 21.53 21.23 21.23 4,149 -0.42(-1.93%)
Jan 07, 2008 21.83 21.83 21.62 21.65 3,783 -0.22(-1.01%)
Jan 04, 2008 22.00 22.00 21.87 21.87 244 -0.64(-2.84%)
Jan 03, 2008 22.80 22.83 22.51 22.51 3,417 -0.13(-0.58%)
Jan 02, 2008 23.06 23.06 22.64 22.64 2,074 -0.42(-1.81%)
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.