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, 2015 46.54 46.61 46.12 46.17 68,576 -0.52(-1.11%)
Apr 29, 2015 46.60 46.82 46.44 46.69 128,144 -0.19(-0.40%)
Apr 28, 2015 46.53 46.90 46.41 46.87 134,736 +0.29(+0.62%)
Apr 27, 2015 47.08 47.12 46.52 46.58 89,706 -0.37(-0.80%)
Apr 24, 2015 47.11 47.21 46.92 46.96 76,935 -0.25(-0.54%)
Apr 23, 2015 46.88 47.31 46.87 47.21 57,043 +0.28(+0.60%)
Apr 22, 2015 46.81 46.93 46.55 46.93 47,650 +0.14(+0.29%)
Apr 21, 2015 47.03 47.13 46.74 46.80 62,538 -0.12(-0.27%)
Apr 20, 2015 46.75 47.02 46.75 46.92 110,245 +0.37(+0.80%)
Apr 17, 2015 46.95 46.95 46.36 46.55 98,282 -0.61(-1.30%)
Apr 16, 2015 47.36 47.36 47.06 47.16 77,141 -0.22(-0.47%)
Apr 15, 2015 47.13 47.54 47.13 47.38 113,936 +0.48(+1.03%)
Apr 14, 2015 46.80 46.95 46.54 46.90 69,203 +0.11(+0.23%)
Apr 13, 2015 47.03 47.03 46.78 46.79 61,740 -0.20(-0.43%)
Apr 10, 2015 46.98 47.03 46.83 46.99 91,740 +0.14(+0.31%)
Apr 09, 2015 46.71 46.90 46.58 46.85 92,478 +0.09(+0.20%)
Apr 08, 2015 46.69 46.83 46.41 46.75 235,744 +0.15(+0.33%)
Apr 07, 2015 46.81 46.89 46.56 46.60 74,521 -0.26(-0.55%)
Apr 06, 2015 46.18 46.91 46.18 46.86 196,910 +0.41(+0.88%)
Apr 02, 2015 46.45 46.45 46.45 0 +0.24(+0.51%)
Apr 01, 2015 46.33 46.39 45.98 46.21 233,631 -0.16(-0.35%)
Mar 31, 2015 46.33 46.49 46.22 46.37 73,253 -0.16(-0.35%)
Mar 30, 2015 46.10 46.60 46.10 46.53 59,116 +0.69(+1.50%)
Mar 27, 2015 45.69 45.89 45.61 45.85 78,384 +0.20(+0.45%)
Mar 26, 2015 45.65 45.79 45.49 45.64 76,128 -0.15(-0.32%)
Mar 25, 2015 46.59 46.64 45.77 45.79 62,415 -0.74(-1.60%)
Mar 24, 2015 46.60 46.67 46.48 46.53 73,319 -0.15(-0.33%)
Mar 23, 2015 46.71 46.83 46.68 46.68 40,186 +0.00(+0.00%)
Mar 20, 2015 46.47 46.73 46.30 46.68 36,593 +0.53(+1.15%)
Mar 19, 2015 46.29 46.29 46.00 46.15 52,215 -0.22(-0.47%)
Mar 18, 2015 45.62 46.52 45.52 46.37 102,253 +0.63(+1.37%)
Mar 17, 2015 45.55 45.77 45.45 45.74 72,333 +0.12(+0.26%)
Mar 16, 2015 45.38 45.65 45.22 45.62 77,266 +0.41(+0.90%)
Mar 13, 2015 45.38 45.43 44.88 45.22 64,181 -0.32(-0.71%)
Mar 12, 2015 45.23 45.56 45.20 45.54 86,073 +0.54(+1.21%)
Mar 11, 2015 44.86 45.04 44.62 45.00 74,299 +0.32(+0.71%)
Mar 10, 2015 44.89 44.95 44.68 44.68 73,700 -0.54(-1.20%)
Mar 09, 2015 45.18 45.38 45.18 45.22 268,326 +0.10(+0.23%)
Mar 06, 2015 45.55 45.76 45.11 45.12 95,473 -0.65(-1.43%)
Mar 05, 2015 45.91 45.91 45.58 45.77 73,181 +0.03(+0.07%)
Mar 04, 2015 45.96 45.49 45.74 215,684 -0.22(-0.47%)
Mar 03, 2015 45.96 106,413 -0.16(-0.35%)
Mar 02, 2015 45.89 46.15 45.84 46.12 64,567 +0.25(+0.55%)
Feb 27, 2015 45.94 46.08 45.86 45.87 63,390 -0.10(-0.22%)
Feb 26, 2015 45.83 45.97 92,591 -0.15(-0.33%)
Feb 25, 2015 46.23 46.27 46.03 46.12 106,558 -0.07(-0.15%)
Feb 24, 2015 46.05 46.22 46.00 46.19 84,934 +0.10(+0.22%)
Feb 23, 2015 46.20 46.20 45.90 46.09 90,397 -0.13(-0.29%)
Feb 20, 2015 45.90 46.23 45.68 46.22 111,831 +0.29(+0.62%)
Feb 19, 2015 45.73 46.10 45.70 45.94 81,132 -0.02(-0.04%)
Feb 18, 2015 45.82 46.01 45.81 45.95 81,515 +0.13(+0.29%)
Feb 17, 2015 45.88 45.92 45.58 45.82 102,307 -0.02(-0.05%)
Feb 13, 2015 45.84 45.84 45.84 0 +0.34(+0.74%)
Feb 12, 2015 45.22 45.53 45.22 45.51 97,080 +0.41(+0.91%)
Feb 11, 2015 45.00 45.22 44.84 45.10 388,849 -0.07(-0.15%)
Feb 10, 2015 45.25 45.25 44.72 45.16 89,295 +0.22(+0.49%)
Feb 09, 2015 45.05 45.19 44.87 44.95 120,296 -0.07(-0.17%)
Feb 06, 2015 45.22 45.33 44.94 45.02 83,271 -0.09(-0.21%)
Feb 05, 2015 44.73 45.17 44.73 45.11 66,236 +0.57(+1.27%)
Feb 04, 2015 44.71 44.88 44.52 44.55 81,434 -0.37(-0.83%)
Feb 03, 2015 44.11 44.94 44.05 44.92 89,781 +1.02(+2.32%)
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.