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 (%)
Apr 28, 2006 9.627 9.627 9.438 9.586 39,057 +0.09(+0.95%)
Apr 27, 2006 9.504 9.766 9.324 9.496 59,440 -0.08(-0.86%)
Apr 26, 2006 9.709 9.799 9.545 9.578 80,922 -0.16(-1.60%)
Apr 25, 2006 9.832 10.04 9.692 9.733 163,553 -0.11(-1.16%)
Apr 24, 2006 10.16 10.16 9.438 9.848 60,050 -0.39(-3.84%)
Apr 21, 2006 9.905 10.24 9.848 10.24 98,498 +0.34(+3.39%)
Apr 20, 2006 10.15 10.25 9.348 9.905 88,245 -0.17(-1.71%)
Apr 19, 2006 10.73 10.73 10.04 10.08 155,131 -0.35(-3.38%)
Apr 18, 2006 9.594 10.51 9.586 10.43 269,740 +0.88(+9.18%)
Apr 17, 2006 9.512 9.684 9.422 9.553 51,751 +0.06(+0.60%)
Apr 13, 2006 9.660 9.692 9.406 9.496 78,237 -0.16(-1.70%)
Apr 12, 2006 9.873 9.873 9.627 9.660 50,164 -0.18(-1.83%)
Apr 11, 2006 10.13 10.29 9.791 9.840 58,708 -0.29(-2.91%)
Apr 10, 2006 10.18 10.19 10.06 10.13 80,433 +0.12(+1.23%)
Apr 07, 2006 10.25 10.25 9.914 10.01 36,616 -0.25(-2.40%)
Apr 06, 2006 10.08 10.36 10.06 10.26 112,900 +0.20(+1.95%)
Apr 05, 2006 9.422 10.09 9.422 10.06 147,564 +0.71(+7.63%)
Apr 04, 2006 9.373 9.496 9.340 9.348 49,798 -0.09(-0.95%)
Apr 03, 2006 9.217 9.791 9.160 9.438 178,687 +0.29(+3.23%)
Mar 31, 2006 9.438 9.438 9.062 9.143 34,297 -0.26(-2.79%)
Mar 30, 2006 9.258 9.594 9.201 9.406 88,733 +0.27(+2.96%)
Mar 29, 2006 9.119 9.152 8.930 9.135 35,639 +0.16(+1.83%)
Mar 28, 2006 9.283 9.316 8.955 8.971 35,395 -0.21(-2.32%)
Mar 27, 2006 9.152 9.340 9.102 9.184 53,215 +0.10(+1.08%)
Mar 24, 2006 9.176 9.176 9.012 9.086 29,781 -0.05(-0.54%)
Mar 23, 2006 8.865 9.176 8.865 9.135 53,459 +0.22(+2.48%)
Mar 22, 2006 8.996 8.996 8.848 8.914 34,785 -0.07(-0.82%)
Mar 21, 2006 8.922 9.086 8.889 8.988 70,669 -0.02(-0.27%)
Mar 20, 2006 9.184 9.184 8.930 9.012 56,145 -0.17(-1.87%)
Mar 17, 2006 9.463 9.463 9.152 9.184 56,145 -0.25(-2.61%)
Mar 16, 2006 9.422 9.471 9.332 9.430 31,001 +0.01(+0.09%)
Mar 15, 2006 9.422 9.504 9.316 9.422 72,500 +0.04(+0.44%)
Mar 14, 2006 9.389 9.455 9.299 9.381 32,954 -0.04(-0.43%)
Mar 13, 2006 9.283 9.422 9.168 9.422 29,903 +0.17(+1.86%)
Mar 10, 2006 9.111 9.266 9.070 9.250 41,986 +0.12(+1.35%)
Mar 09, 2006 9.217 9.348 9.111 9.127 49,188 -0.07(-0.71%)
Mar 08, 2006 9.299 9.299 8.914 9.193 72,012 -0.16(-1.75%)
Mar 07, 2006 9.578 9.643 9.266 9.356 58,952 -0.34(-3.47%)
Mar 06, 2006 9.717 9.889 9.668 9.692 38,081 -0.16(-1.66%)
Mar 03, 2006 9.815 9.905 9.627 9.856 52,971 +0.04(+0.42%)
Mar 02, 2006 9.807 10.06 9.750 9.815 40,155 +0.02(+0.25%)
Mar 01, 2006 9.684 10.01 9.635 9.791 31,490 +0.12(+1.27%)
Feb 28, 2006 9.856 9.832 9.438 9.668 123,275 -0.19(-1.91%)
Feb 27, 2006 10.77 10.87 9.750 9.856 103,380 -0.61(-5.87%)
Feb 24, 2006 10.73 10.73 10.47 10.47 75,551 -0.34(-3.11%)
Feb 23, 2006 10.98 11.00 10.76 10.81 41,376 -0.09(-0.83%)
Feb 22, 2006 10.70 10.93 10.54 10.90 41,132 +0.23(+2.15%)
Feb 21, 2006 10.81 10.90 10.60 10.67 69,571 +0.11(+1.01%)
Feb 17, 2006 10.42 10.60 10.38 10.56 81,288 +0.24(+2.30%)
Feb 16, 2006 10.09 10.34 10.08 10.32 99,718 +0.21(+2.11%)
Feb 15, 2006 10.57 10.61 10.03 10.11 115,585 -0.34(-3.22%)
Feb 14, 2006 10.28 10.50 9.987 10.45 143,658 +0.26(+2.57%)
Feb 13, 2006 10.77 10.77 10.17 10.18 169,289 -0.66(-6.05%)
Feb 10, 2006 11.04 11.04 10.79 10.84 86,170 -0.27(-2.43%)
Feb 09, 2006 11.29 11.33 11.09 11.11 102,037 +0.03(+0.30%)
Feb 08, 2006 11.09 11.22 10.86 11.08 114,975 -0.02(-0.15%)
Feb 07, 2006 11.68 11.68 11.09 11.09 133,649 -0.45(-3.90%)
Feb 06, 2006 11.51 11.68 11.44 11.54 158,915 +0.11(+1.00%)
Feb 03, 2006 11.24 11.43 11.19 11.43 105,943 +0.13(+1.16%)
Feb 02, 2006 11.27 11.46 11.27 11.30 64,200 -0.16(-1.43%)
Feb 01, 2006 11.55 11.56 11.27 11.46 96,789 -0.09(-0.78%)
Jan 31, 2006 11.51 11.69 11.36 11.55 300,132 +0.25(+2.17%)
Jan 30, 2006 10.88 11.78 10.68 11.31 373,609 +0.65(+6.07%)
Jan 27, 2006 10.64 10.80 10.61 10.66 72,988 +0.04(+0.39%)
Jan 26, 2006 10.77 10.77 10.61 10.62 79,701 -0.07(-0.61%)
Jan 25, 2006 10.98 10.98 10.62 10.68 105,577 -0.20(-1.81%)
Jan 24, 2006 10.71 11.00 10.56 10.88 163,919 +0.17(+1.61%)
Jan 23, 2006 20.27 10.71 10.36 10.71 388,255 +0.57(+5.66%)
Jan 20, 2006 10.39 10.52 10.11 10.13 33,442 -0.12(-1.20%)
Jan 19, 2006 10.03 10.43 9.889 10.26 123,153 +0.21(+2.12%)
Jan 18, 2006 10.30 10.30 9.987 10.04 36,006 -0.16(-1.53%)
Jan 17, 2006 10.36 10.36 10.13 10.20 82,264 -0.06(-0.56%)
Jan 13, 2006 10.22 10.27 10.18 10.26 9,886 +0.06(+0.56%)
Jan 12, 2006 10.24 10.24 10.09 10.20 7,567 -0.15(-1.42%)
Jan 11, 2006 10.24 10.37 10.24 10.35 8,421 +0.13(+1.28%)
Jan 10, 2006 10.20 10.24 10.07 10.22 22,824 -0.01(-0.08%)
Jan 09, 2006 10.37 10.40 10.18 10.22 21,115 -0.09(-0.87%)
Jan 06, 2006 9.864 10.37 9.864 10.32 15,622 +0.45(+4.57%)
Jan 05, 2006 9.783 9.938 9.709 9.864 20,261 +0.08(+0.84%)
Jan 04, 2006 9.504 9.791 9.504 9.783 24,044 +0.24(+2.49%)
Jan 03, 2006 9.610 9.692 9.545 9.545 35,884 -0.05(-0.51%)
Dec 30, 2005 9.545 9.602 9.545 9.594 11,839 +0.04(+0.43%)
Dec 29, 2005 9.422 9.561 9.422 9.553 5,004 +0.04(+0.43%)
Dec 28, 2005 9.299 9.561 9.299 9.512 21,603 +0.20(+2.11%)
Dec 27, 2005 9.266 9.348 9.266 9.316 13,426 +0.04(+0.44%)
Dec 23, 2005 9.275 9.324 9.258 9.275 14,646 +0.06(+0.62%)
Dec 22, 2005 9.012 9.258 9.012 9.217 15,378 +0.20(+2.27%)
Dec 21, 2005 8.930 9.012 8.930 9.012 1,464 +0.11(+1.29%)
Dec 20, 2005 9.102 9.102 8.808 8.898 9,520 -0.20(-2.25%)
Dec 19, 2005 9.258 9.258 9.012 9.102 25,753 -0.20(-2.20%)
Dec 16, 2005 9.062 9.316 9.062 9.307 15,622 +0.28(+3.09%)
Dec 15, 2005 8.857 9.053 8.726 9.029 46,868 +0.14(+1.57%)
Dec 14, 2005 8.726 9.062 8.726 8.889 56,023 +0.09(+1.02%)
Dec 13, 2005 8.980 8.996 8.783 8.799 110,337 -0.21(-2.36%)
Dec 12, 2005 9.094 9.258 8.955 9.012 30,269 -0.13(-1.43%)
Dec 09, 2005 9.176 9.201 9.094 9.143 5,004 +0.01(+0.09%)
Dec 08, 2005 9.078 9.135 9.029 9.135 76,894 +0.08(+0.89%)
Dec 07, 2005 8.955 9.209 8.955 9.055 58,586 +0.02(+0.20%)
Dec 06, 2005 9.176 9.234 8.988 9.037 68,960 -0.23(-2.48%)
Dec 05, 2005 9.299 9.299 9.217 9.266 84,461 +0.05(+0.53%)
Dec 02, 2005 9.094 9.291 9.094 9.217 46,746 +0.07(+0.72%)
Dec 01, 2005 9.250 9.283 9.078 9.152 29,415 -0.06(-0.62%)
Nov 30, 2005 9.209 9.266 9.193 9.209 26,974 -0.09(-0.97%)
Nov 29, 2005 9.111 9.348 9.095 9.299 22,702 +0.19(+2.07%)
Nov 28, 2005 9.168 9.209 9.062 9.111 31,856 -0.29(-3.14%)
Nov 25, 2005 9.438 9.512 9.406 9.406 2,563 -0.06(-0.61%)
Nov 23, 2005 9.422 9.504 9.422 9.463 3,661 +0.01(+0.09%)
Nov 22, 2005 9.340 9.455 9.340 9.455 10,374 +0.08(+0.87%)
Nov 21, 2005 9.414 9.455 9.348 9.373 6,590 -0.01(-0.09%)
Nov 18, 2005 9.438 9.463 9.373 9.381 10,496 -0.02(-0.17%)
Nov 17, 2005 9.381 9.463 9.373 9.397 19,772 +0.03(+0.35%)
Nov 16, 2005 9.389 9.389 9.307 9.365 20,016 +0.02(+0.26%)
Nov 15, 2005 9.381 9.381 9.307 9.340 16,355 -0.03(-0.35%)
Nov 14, 2005 9.275 9.414 9.275 9.373 13,059 +0.03(+0.35%)
Nov 11, 2005 9.291 9.381 9.291 9.340 10,008 -0.02(-0.18%)
Nov 10, 2005 9.406 9.406 9.307 9.357 22,458 -0.05(-0.51%)
Nov 09, 2005 9.447 9.447 9.406 9.406 11,106 -0.10(-1.03%)
Nov 08, 2005 9.627 9.627 9.486 9.504 7,567 -0.11(-1.11%)
Nov 07, 2005 9.684 9.684 9.545 9.610 41,132 -0.04(-0.42%)
Nov 04, 2005 9.766 9.766 9.545 9.651 63,224 -0.05(-0.51%)
Nov 03, 2005 10.15 10.15 9.635 9.701 62,491 -0.39(-3.90%)
Nov 02, 2005 10.08 10.25 10.00 10.09 32,100 +0.05(+0.49%)
Nov 01, 2005 10.36 10.36 10.04 10.04 31,001 -0.26(-2.54%)
Oct 31, 2005 10.01 10.45 10.01 10.31 72,988 +0.75(+7.80%)
Oct 28, 2005 9.422 9.586 9.422 9.561 9,642 +0.11(+1.13%)
Oct 27, 2005 9.422 9.553 9.422 9.455 7,079 +0.07(+0.70%)
Oct 26, 2005 9.242 9.422 9.242 9.389 33,442 +0.07(+0.70%)
Oct 25, 2005 9.356 9.406 9.258 9.324 9,398 +0.01(+0.09%)
Oct 24, 2005 9.094 9.324 9.094 9.316 14,524 +0.22(+2.43%)
Oct 21, 2005 8.971 9.176 8.914 9.094 63,468 -0.07(-0.72%)
Oct 20, 2005 9.381 9.463 9.143 9.160 61,759 -0.26(-2.78%)
Oct 19, 2005 9.569 9.586 9.324 9.422 55,534 -0.07(-0.69%)
Oct 18, 2005 10.01 10.01 9.389 9.488 33,809 -0.61(-6.01%)
Oct 17, 2005 9.709 10.12 9.709 10.09 23,434 +0.43(+4.49%)
Oct 14, 2005 10.09 10.09 9.660 9.660 32,832 -0.39(-3.91%)
Oct 13, 2005 10.24 10.24 9.922 10.05 27,462 -0.28(-2.70%)
Oct 12, 2005 10.49 10.57 10.27 10.33 20,505 -0.07(-0.63%)
Oct 11, 2005 10.40 10.42 10.26 10.40 18,308 +0.03(+0.32%)
Oct 10, 2005 10.32 10.44 10.29 10.36 12,083 +0.10(+0.96%)
Oct 07, 2005 10.09 10.37 10.09 10.27 79,335 +0.20(+1.95%)
Oct 06, 2005 9.709 10.41 9.610 10.07 61,271 +0.24(+2.42%)
Oct 05, 2005 10.73 10.73 9.832 9.832 68,594 -0.86(-8.05%)
Oct 04, 2005 10.67 10.71 10.63 10.69 2,319 +0.11(+1.01%)
Oct 03, 2005 10.77 10.83 10.55 10.59 34,663 -0.25(-2.27%)
Sep 30, 2005 10.92 10.97 10.77 10.83 27,096 -0.06(-0.53%)
Sep 29, 2005 10.16 10.90 10.16 10.89 51,873 +0.73(+7.18%)
Sep 28, 2005 9.946 10.20 9.946 10.16 36,738 +0.21(+2.14%)
Sep 27, 2005 10.01 10.01 9.897 9.946 16,965 -0.06(-0.57%)
Sep 26, 2005 10.00 10.11 9.651 10.00 41,254 +0.00(+0.00%)
Sep 23, 2005 10.00 10.04 9.873 10.00 14,646 -0.02(-0.16%)
Sep 22, 2005 10.35 10.36 10.02 10.02 49,676 -0.19(-1.83%)
Sep 21, 2005 10.20 10.46 10.20 10.21 13,914 +0.01(+0.06%)
Sep 20, 2005 10.45 10.50 10.18 10.20 17,697 -0.16(-1.58%)
Sep 19, 2005 10.45 10.47 10.32 10.36 55,778 +0.09(+0.88%)
Sep 16, 2005 10.12 10.38 9.996 10.27 61,271 +0.31(+3.13%)
Sep 15, 2005 9.668 9.971 9.586 9.963 40,888 +0.32(+3.31%)
Sep 14, 2005 9.545 9.684 9.529 9.643 13,181 +0.07(+0.68%)
Sep 13, 2005 9.529 9.586 9.447 9.578 23,190 +0.06(+0.60%)
Sep 12, 2005 9.553 9.627 9.479 9.520 44,671 -0.15(-1.53%)
Sep 09, 2005 9.742 9.955 9.668 9.668 55,412 +0.03(+0.34%)
Sep 08, 2005 9.438 9.750 9.438 9.635 12,449 +0.31(+3.34%)
Sep 07, 2005 9.258 9.389 9.242 9.324 7,201 +0.11(+1.25%)
Sep 06, 2005 9.463 9.463 9.111 9.209 36,982 -0.23(-2.43%)
Sep 02, 2005 9.504 9.504 9.397 9.438 17,087 -0.11(-1.12%)
Sep 01, 2005 9.373 9.619 9.373 9.545 17,331 +0.09(+0.95%)
Aug 31, 2005 9.299 9.455 9.201 9.455 8,909 +0.20(+2.12%)
Aug 30, 2005 9.422 9.447 9.135 9.258 40,888 -0.28(-2.92%)
Aug 29, 2005 9.586 9.602 9.447 9.537 25,875 +0.09(+0.95%)
Aug 26, 2005 9.397 9.545 9.397 9.447 16,599 +0.07(+0.79%)
Aug 25, 2005 9.627 9.627 9.283 9.373 59,440 -0.25(-2.56%)
Aug 24, 2005 9.930 9.930 9.488 9.619 67,007 -0.29(-2.89%)
Aug 23, 2005 8.726 9.930 8.726 9.905 196,874 +1.43(+16.81%)
Aug 22, 2005 8.373 8.578 8.373 8.480 19,894 +0.15(+1.77%)
Aug 19, 2005 8.160 8.365 8.136 8.332 38,325 +0.20(+2.52%)
Aug 18, 2005 8.259 8.291 8.119 8.128 17,819 -0.20(-2.36%)
Aug 17, 2005 8.357 8.463 8.275 8.324 45,648 +0.02(+0.30%)
Aug 16, 2005 8.300 8.390 8.259 8.300 14,158 -0.03(-0.39%)
Aug 15, 2005 8.242 8.390 8.242 8.332 19,284 +0.03(+0.39%)
Aug 12, 2005 8.439 8.603 8.275 8.300 37,592 -0.22(-2.60%)
Aug 11, 2005 8.521 8.644 8.513 8.521 14,158 +0.00(+0.00%)
Aug 10, 2005 8.357 8.652 8.357 8.521 17,575 +0.02(+0.19%)
Aug 09, 2005 8.554 8.578 8.431 8.504 11,717 -0.03(-0.38%)
Aug 08, 2005 8.676 8.676 8.504 8.537 43,451 +0.07(+0.77%)
Aug 05, 2005 8.554 8.554 8.365 8.472 60,050 +0.12(+1.47%)
Aug 04, 2005 8.480 8.480 8.283 8.349 25,631 +0.03(+0.39%)
Aug 03, 2005 8.889 8.889 7.947 8.316 107,530 -0.41(-4.69%)
Aug 02, 2005 8.422 8.734 8.357 8.726 31,245 +0.29(+3.40%)
Aug 01, 2005 8.283 8.480 8.283 8.439 7,811 +0.19(+2.28%)
Jul 29, 2005 8.472 8.480 8.234 8.250 16,111 -0.19(-2.23%)
Jul 28, 2005 7.841 8.439 7.841 8.439 42,475 +0.52(+6.52%)
Jul 27, 2005 7.693 7.931 7.685 7.923 15,622 +0.14(+1.79%)
Jul 26, 2005 7.734 7.792 7.685 7.783 35,029 -0.02(-0.31%)
Jul 25, 2005 7.742 7.808 7.742 7.808 14,646 +0.01(+0.11%)
Jul 22, 2005 7.677 7.800 7.677 7.800 22,946 +0.11(+1.49%)
Jul 21, 2005 7.849 7.849 7.685 7.685 8,055 -0.12(-1.57%)
Jul 20, 2005 7.783 7.882 7.759 7.808 17,819 -0.02(-0.31%)
Jul 19, 2005 7.824 7.882 7.783 7.833 10,130 -0.07(-0.83%)
Jul 18, 2005 7.857 7.898 7.767 7.898 17,453 +0.09(+1.15%)
Jul 15, 2005 7.701 7.849 7.652 7.808 21,847 +0.04(+0.53%)
Jul 14, 2005 7.947 7.955 7.767 7.767 10,008 -0.14(-1.76%)
Jul 13, 2005 7.865 7.980 7.865 7.906 39,423 -0.02(-0.31%)
Jul 12, 2005 7.824 8.013 7.824 7.931 18,186 +0.09(+1.15%)
Jul 11, 2005 7.841 7.914 7.783 7.841 16,599 +0.00(+0.00%)
Jul 08, 2005 7.472 7.841 7.472 7.841 22,091 +0.34(+4.48%)
Jul 07, 2005 7.521 7.521 7.439 7.505 8,909 +0.07(+0.88%)
Jul 06, 2005 7.325 7.505 7.325 7.439 22,824 +0.07(+1.00%)
Jul 05, 2005 7.603 7.603 7.325 7.366 33,442 -0.26(-3.44%)
Jul 01, 2005 7.603 7.628 7.562 7.628 6,713 +0.07(+0.98%)
Jun 30, 2005 7.595 7.693 7.497 7.554 26,485 -0.01(-0.11%)
Jun 29, 2005 7.579 7.628 7.521 7.562 12,937 +0.01(+0.11%)
Jun 28, 2005 7.374 7.587 7.333 7.554 42,230 +0.02(+0.22%)
Jun 27, 2005 7.816 7.816 7.390 7.538 44,061 -0.28(-3.56%)
Jun 24, 2005 7.947 7.955 7.759 7.816 31,368 -0.09(-1.14%)
Jun 23, 2005 7.988 8.078 7.857 7.906 21,969 -0.01(-0.10%)
Jun 22, 2005 8.070 8.070 7.906 7.914 11,106 -0.11(-1.43%)
Jun 21, 2005 7.955 8.087 7.914 8.029 22,580 +0.07(+0.93%)
Jun 20, 2005 8.201 8.209 7.939 7.955 36,738 -0.36(-4.33%)
Jun 17, 2005 8.439 8.496 8.177 8.316 42,597 -0.08(-0.98%)
Jun 16, 2005 8.144 8.398 8.144 8.398 39,789 +0.34(+4.17%)
Jun 15, 2005 7.734 8.136 7.734 8.062 34,175 +0.47(+6.15%)
Jun 14, 2005 7.701 7.701 7.595 7.595 28,926 -0.07(-0.86%)
Jun 13, 2005 7.456 7.726 7.292 7.661 44,183 +0.20(+2.75%)
Jun 10, 2005 7.292 7.456 7.226 7.456 8,055 +0.23(+3.17%)
Jun 09, 2005 7.292 7.292 7.161 7.226 41,742 -0.11(-1.56%)
Jun 08, 2005 7.243 7.349 7.194 7.341 13,181 +0.10(+1.36%)
Jun 07, 2005 7.210 7.259 7.128 7.243 28,560 -0.03(-0.45%)
Jun 06, 2005 7.366 7.480 7.275 7.275 45,404 -0.07(-1.00%)
Jun 03, 2005 7.202 7.480 7.202 7.349 84,217 +0.15(+2.05%)
Jun 02, 2005 7.472 7.472 7.202 7.202 47,113 -0.15(-2.01%)
Jun 01, 2005 7.415 7.513 7.308 7.349 63,346 -0.07(-0.88%)
May 31, 2005 7.554 7.554 7.325 7.415 51,018 -0.21(-2.79%)
May 27, 2005 7.767 7.767 7.497 7.628 60,417 -0.10(-1.27%)
May 26, 2005 7.169 7.898 7.096 7.726 75,185 +0.58(+8.14%)
May 25, 2005 7.292 7.292 7.095 7.144 31,612 -0.15(-2.02%)
May 24, 2005 7.153 7.390 7.071 7.292 65,543 +0.07(+1.02%)
May 23, 2005 7.071 7.226 7.071 7.218 26,119 +0.16(+2.32%)
May 20, 2005 7.087 7.087 6.882 7.054 34,297 -0.16(-2.16%)
May 19, 2005 7.120 7.259 6.746 7.210 194,066 +1.24(+20.71%)
May 18, 2005 5.670 5.973 5.670 5.973 31,490 +0.31(+5.50%)
May 17, 2005 5.407 5.661 5.407 5.661 26,119 +0.22(+4.07%)
May 16, 2005 5.579 5.686 5.407 5.440 29,537 -0.22(-3.91%)
May 13, 2005 5.661 5.735 5.661 5.661 16,965 -0.08(-1.43%)
May 12, 2005 5.817 5.817 5.637 5.743 31,368 -0.07(-1.27%)
May 11, 2005 5.940 6.046 5.694 5.817 57,731 -0.16(-2.74%)
May 10, 2005 6.112 6.300 5.960 5.981 29,903 -0.13(-2.14%)
May 09, 2005 6.104 6.251 5.981 6.112 50,408 +0.07(+1.22%)
May 06, 2005 6.145 6.178 6.038 6.038 36,372 -0.24(-3.79%)
May 05, 2005 6.300 6.300 6.071 6.276 48,699 +0.02(+0.39%)
May 04, 2005 5.997 6.309 5.858 6.251 54,314 +0.27(+4.52%)
May 03, 2005 5.694 5.981 5.653 5.981 31,856 +0.28(+4.88%)
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.