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 30, 2014 42.32 42.59 42.09 42.54 85,608 +0.24(+0.58%)
Apr 29, 2014 42.34 42.46 42.20 42.30 47,458 +0.14(+0.34%)
Apr 28, 2014 42.57 42.63 41.71 42.15 84,665 -0.18(-0.42%)
Apr 25, 2014 42.76 42.76 42.26 42.33 80,447 -0.45(-1.06%)
Apr 24, 2014 42.95 43.02 42.42 42.79 150,827 +0.00(+0.00%)
Apr 23, 2014 42.95 42.98 42.74 42.79 90,782 -0.03(-0.08%)
Apr 22, 2014 42.46 42.91 42.46 42.82 91,971 +0.35(+0.83%)
Apr 21, 2014 42.45 42.54 42.26 42.47 208,914 +0.08(+0.18%)
Apr 17, 2014 42.39 42.39 42.39 0 +0.07(+0.16%)
Apr 16, 2014 42.11 42.32 42.04 42.32 44,621 +0.46(+1.11%)
Apr 15, 2014 41.69 41.95 41.12 41.86 149,452 +0.30(+0.73%)
Apr 14, 2014 41.63 41.88 41.35 41.56 128,659 +0.19(+0.45%)
Apr 11, 2014 41.77 41.88 41.30 41.37 98,247 -0.56(-1.35%)
Apr 10, 2014 42.75 42.82 41.79 41.94 77,507 -0.88(-2.05%)
Apr 09, 2014 42.49 42.82 42.33 42.81 48,235 +0.45(+1.05%)
Apr 08, 2014 42.07 42.42 41.90 42.37 106,015 +0.23(+0.54%)
Apr 07, 2014 42.79 42.98 41.98 42.14 63,133 -0.83(-1.94%)
Apr 04, 2014 44.10 44.10 42.87 42.97 87,130 -0.77(-1.77%)
Apr 03, 2014 44.05 44.05 43.54 43.75 145,339 -0.19(-0.42%)
Apr 02, 2014 43.69 43.96 43.69 43.93 93,547 +0.22(+0.50%)
Apr 01, 2014 43.43 43.75 43.43 43.71 184,093 +0.37(+0.85%)
Mar 31, 2014 42.95 43.38 42.84 43.34 53,884 +0.70(+1.64%)
Mar 28, 2014 42.47 42.95 42.43 42.64 59,297 +0.26(+0.62%)
Mar 27, 2014 42.45 42.63 42.26 42.38 104,460 -0.13(-0.32%)
Mar 26, 2014 43.29 43.32 42.50 42.52 131,693 -0.51(-1.17%)
Mar 25, 2014 43.24 43.41 42.84 43.02 152,150 -0.02(-0.05%)
Mar 24, 2014 43.54 43.63 42.78 43.04 56,141 -0.32(-0.74%)
Mar 21, 2014 43.57 43.83 43.34 43.36 55,678 +0.02(+0.04%)
Mar 20, 2014 43.15 43.44 43.06 43.34 59,402 +0.09(+0.21%)
Mar 19, 2014 43.51 43.55 43.11 43.25 62,242 -0.27(-0.62%)
Mar 18, 2014 43.15 43.57 43.15 43.52 54,951 +0.45(+1.05%)
Mar 17, 2014 42.97 43.25 42.96 43.07 90,631 +0.34(+0.80%)
Mar 14, 2014 42.44 42.93 42.44 42.72 118,576 +0.10(+0.24%)
Mar 13, 2014 43.15 43.27 42.45 42.62 68,806 -0.41(-0.96%)
Mar 12, 2014 42.85 43.03 42.66 43.03 68,374 +0.01(+0.02%)
Mar 11, 2014 43.35 43.51 42.91 43.02 98,439 -0.37(-0.85%)
Mar 10, 2014 43.48 43.61 43.23 43.39 122,202 -0.22(-0.50%)
Mar 07, 2014 43.75 43.80 43.39 43.61 104,852 +0.16(+0.37%)
Mar 06, 2014 43.47 43.57 43.39 43.45 191,232 +0.09(+0.21%)
Mar 05, 2014 43.47 43.55 43.30 43.36 161,374 -0.09(-0.21%)
Mar 04, 2014 43.11 43.51 43.11 43.45 56,417 +0.77(+1.81%)
Mar 03, 2014 42.65 42.88 42.36 42.68 104,421 -0.25(-0.59%)
Feb 28, 2014 42.81 43.23 42.78 42.93 93,944 -0.01(-0.02%)
Feb 27, 2014 42.71 42.96 42.56 42.94 94,013 +0.17(+0.39%)
Feb 26, 2014 42.56 42.97 42.51 42.77 98,958 +0.29(+0.68%)
Feb 25, 2014 42.55 42.66 42.32 42.48 190,530 -0.08(-0.18%)
Feb 24, 2014 42.48 42.82 42.33 42.56 89,342 +0.24(+0.56%)
Feb 21, 2014 42.32 42.46 42.18 42.33 89,404 +0.17(+0.40%)
Feb 20, 2014 42.05 42.26 41.83 42.16 104,110 +0.32(+0.76%)
Feb 19, 2014 42.06 42.29 41.82 41.84 190,013 -0.32(-0.76%)
Feb 18, 2014 42.04 42.18 41.86 42.16 114,031 +0.26(+0.62%)
Feb 14, 2014 41.90 41.90 41.90 0 +0.27(+0.65%)
Feb 13, 2014 41.04 41.73 41.04 41.63 79,975 +0.24(+0.57%)
Feb 12, 2014 41.49 41.54 41.26 41.39 85,002 +0.20(+0.49%)
Feb 11, 2014 40.81 41.28 40.75 41.19 164,961 +0.40(+0.99%)
Feb 10, 2014 40.79 40.81 40.55 40.79 133,838 -0.02(-0.04%)
Feb 07, 2014 40.53 40.80 40.47 40.80 161,341 +0.43(+1.06%)
Feb 06, 2014 39.88 40.38 39.88 40.38 112,938 +0.55(+1.37%)
Feb 05, 2014 39.85 39.93 39.38 39.83 112,918 -0.20(-0.50%)
Feb 04, 2014 39.79 40.11 39.55 40.03 213,035 +0.41(+1.04%)
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.