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, 2004 3.965 3.965 3.908 3.908 3,417 +0.02(+0.63%)
Apr 29, 2004 3.892 3.949 3.884 3.884 19,650 -0.05(-1.25%)
Apr 28, 2004 4.146 4.146 3.900 3.933 65,299 -0.20(-4.95%)
Apr 27, 2004 4.031 4.137 4.006 4.137 18,064 +0.15(+3.70%)
Apr 26, 2004 4.146 4.146 3.851 3.990 33,687 -0.11(-2.79%)
Apr 23, 2004 4.236 4.236 4.097 4.105 9,276 -0.11(-2.72%)
Apr 22, 2004 4.146 4.219 4.146 4.219 8,909 +0.11(+2.79%)
Apr 21, 2004 4.260 4.260 4.056 4.105 21,847 -0.18(-4.21%)
Apr 20, 2004 4.301 4.301 4.285 4.285 2,196 -0.07(-1.51%)
Apr 19, 2004 4.383 4.391 4.326 4.351 21,847 +0.00(+0.00%)
Apr 16, 2004 4.252 4.367 4.252 4.351 41,620 +0.16(+3.71%)
Apr 15, 2004 4.105 4.195 4.097 4.195 165,383 +0.11(+2.81%)
Apr 14, 2004 4.269 4.269 4.080 4.080 28,072 -0.19(-4.41%)
Apr 13, 2004 4.441 4.441 4.269 4.269 17,575 -0.18(-4.05%)
Apr 12, 2004 4.580 4.588 4.391 4.449 34,785 -0.14(-3.04%)
Apr 08, 2004 4.596 4.629 4.523 4.588 49,310 +0.01(+0.18%)
Apr 07, 2004 4.391 4.580 4.391 4.580 19,528 +0.15(+3.33%)
Apr 06, 2004 4.375 4.482 4.375 4.432 33,687 -0.01(-0.18%)
Apr 05, 2004 4.457 4.465 4.441 4.441 3,661 -0.02(-0.37%)
Apr 02, 2004 4.604 4.604 4.457 4.457 54,680 -0.14(-3.03%)
Apr 01, 2004 4.506 4.604 4.506 4.596 54,192 +0.15(+3.31%)
Mar 31, 2004 4.269 4.449 4.269 4.449 43,451 +0.20(+4.83%)
Mar 30, 2004 4.318 4.326 4.244 4.244 7,201 +0.00(+0.00%)
Mar 29, 2004 4.359 4.359 4.244 4.244 9,276 -0.07(-1.71%)
Mar 26, 2004 4.301 4.318 4.252 4.318 5,004 -0.01(-0.19%)
Mar 25, 2004 4.178 4.326 4.178 4.326 10,496 +0.07(+1.73%)
Mar 24, 2004 4.301 4.351 4.228 4.252 31,612 -0.07(-1.52%)
Mar 23, 2004 4.400 4.457 4.301 4.318 18,064 -0.04(-0.94%)
Mar 22, 2004 4.432 4.465 4.359 4.359 19,406 -0.11(-2.39%)
Mar 19, 2004 4.416 4.465 4.416 4.465 1,952 +0.00(+0.00%)
Mar 18, 2004 4.547 4.547 4.465 4.465 40,400 -0.06(-1.27%)
Mar 17, 2004 4.473 4.547 4.473 4.523 5,980 +0.05(+1.10%)
Mar 16, 2004 4.490 4.490 4.449 4.473 7,201 +0.01(+0.18%)
Mar 15, 2004 4.547 4.596 4.465 4.465 16,111 -0.03(-0.73%)
Mar 12, 2004 4.547 4.572 4.424 4.498 26,119 -0.01(-0.18%)
Mar 11, 2004 4.391 4.613 4.391 4.506 28,926 +0.14(+3.19%)
Mar 10, 2004 4.506 4.506 4.301 4.367 41,254 -0.21(-4.65%)
Mar 09, 2004 4.703 4.703 4.564 4.580 11,595 -0.17(-3.62%)
Mar 08, 2004 4.826 4.826 4.670 4.752 7,079 -0.07(-1.53%)
Mar 05, 2004 4.736 4.867 4.736 4.826 16,965 +0.03(+0.68%)
Mar 04, 2004 4.654 4.801 4.645 4.793 14,158 +0.10(+2.09%)
Mar 03, 2004 4.686 4.695 4.645 4.695 14,768 -0.06(-1.21%)
Mar 02, 2004 4.793 4.858 4.686 4.752 25,021 -0.12(-2.52%)
Mar 01, 2004 4.785 4.899 4.785 4.875 27,340 +0.12(+2.59%)
Feb 27, 2004 4.711 4.752 4.670 4.752 15,989 +0.09(+1.93%)
Feb 26, 2004 4.621 4.662 4.588 4.662 7,079 -0.02(-0.52%)
Feb 25, 2004 4.670 4.703 4.645 4.686 16,965 -0.07(-1.38%)
Feb 24, 2004 4.736 4.826 4.686 4.752 137,921 +0.07(+1.58%)
Feb 23, 2004 4.785 4.785 4.670 4.678 20,627 -0.09(-1.89%)
Feb 20, 2004 4.916 4.916 4.768 4.768 17,942 -0.17(-3.48%)
Feb 19, 2004 5.014 5.014 4.940 4.940 5,492 -0.02(-0.50%)
Feb 18, 2004 5.178 5.260 4.965 4.965 16,355 -0.13(-2.57%)
Feb 17, 2004 4.998 5.153 4.998 5.096 55,168 +0.33(+6.87%)
Feb 13, 2004 4.768 4.809 4.678 4.768 34,907 +0.04(+0.87%)
Feb 12, 2004 4.777 4.801 4.727 4.727 12,083 -0.11(-2.20%)
Feb 11, 2004 4.727 4.834 4.654 4.834 8,543 +0.13(+2.79%)
Feb 10, 2004 4.727 4.793 4.703 4.703 10,618 +0.06(+1.23%)
Feb 09, 2004 4.711 4.727 4.604 4.645 20,139 -0.07(-1.39%)
Feb 06, 2004 4.645 4.711 4.604 4.711 9,886 +0.11(+2.31%)
Feb 05, 2004 4.965 4.965 4.490 4.604 64,933 -0.46(-9.06%)
Feb 04, 2004 5.039 5.080 5.006 5.063 4,393 +0.02(+0.49%)
Feb 03, 2004 5.039 5.039 5.039 5.039 0 +0.00(+0.00%)
Feb 02, 2004 4.998 5.039 4.957 5.039 6,224 -0.13(-2.54%)
Jan 30, 2004 5.121 5.170 5.039 5.170 5,858 +0.05(+0.96%)
Jan 29, 2004 5.203 5.203 5.072 5.121 3,539 -0.09(-1.73%)
Jan 28, 2004 5.375 5.375 5.162 5.211 11,351 -0.16(-3.05%)
Jan 27, 2004 5.350 5.375 5.350 5.375 732 +0.05(+0.92%)
Jan 26, 2004 5.366 5.366 5.235 5.325 7,445 -0.14(-2.55%)
Jan 23, 2004 5.547 5.563 5.424 5.465 4,271 -0.11(-2.06%)
Jan 22, 2004 5.579 5.579 5.539 5.579 3,295 +0.00(+0.00%)
Jan 21, 2004 5.686 5.686 5.465 5.579 13,181 -0.10(-1.73%)
Jan 20, 2004 5.375 5.702 5.375 5.678 18,308 +0.36(+6.78%)
Jan 16, 2004 5.317 5.317 5.211 5.317 8,787 -0.04(-0.76%)
Jan 15, 2004 5.506 5.506 5.276 5.358 31,734 -0.27(-4.80%)
Jan 14, 2004 5.801 5.801 5.555 5.629 36,250 -0.21(-3.65%)
Jan 13, 2004 5.760 5.858 5.752 5.842 12,327 +0.12(+2.15%)
Jan 12, 2004 5.948 5.956 5.719 5.719 12,449 -0.17(-2.92%)
Jan 09, 2004 5.817 5.932 5.817 5.891 14,768 +0.06(+0.98%)
Jan 08, 2004 5.809 5.817 5.727 5.833 24,410 +0.04(+0.71%)
Jan 07, 2004 5.809 5.809 5.727 5.792 50,774 -0.02(-0.42%)
Jan 06, 2004 5.956 6.022 5.817 5.817 37,226 -0.02(-0.28%)
Jan 05, 2004 5.555 5.883 5.555 5.833 39,911 +0.36(+6.59%)
Jan 02, 2004 5.489 5.555 5.473 5.473 5,370 -0.10(-1.76%)
Dec 31, 2003 5.612 5.612 5.571 5.571 8,787 +0.02(+0.44%)
Dec 30, 2003 5.620 5.620 5.539 5.547 33,320 +0.01(+0.15%)
Dec 29, 2003 5.407 5.539 5.334 5.539 14,768 +0.18(+3.36%)
Dec 26, 2003 5.358 5.358 5.358 5.358 0 +0.00(+0.00%)
Dec 24, 2003 5.358 5.416 5.358 5.358 13,792 -0.09(-1.65%)
Dec 23, 2003 5.358 5.448 5.358 5.448 18,186 +0.11(+1.99%)
Dec 22, 2003 5.334 5.366 5.309 5.342 53,459 -0.07(-1.21%)
Dec 19, 2003 5.416 5.432 5.383 5.407 65,909 -0.03(-0.60%)
Dec 18, 2003 5.407 5.416 5.366 5.440 13,303 +0.04(+0.76%)
Dec 17, 2003 5.424 5.440 5.391 5.399 13,548 +0.07(+1.38%)
Dec 16, 2003 5.325 5.325 5.309 5.325 6,957 -0.02(-0.31%)
Dec 15, 2003 5.366 5.366 5.342 5.342 4,760 +0.02(+0.46%)
Dec 12, 2003 5.285 5.285 5.285 5.317 8,299 -0.02(-0.31%)
Dec 11, 2003 5.407 5.448 5.227 5.334 35,517 +0.04(+0.77%)
Dec 10, 2003 5.293 5.293 5.293 5.293 2,807 -0.03(-0.62%)
Dec 09, 2003 5.407 5.407 5.325 5.325 2,441 -0.12(-2.26%)
Dec 08, 2003 5.530 5.530 5.465 5.448 59,074 -0.11(-2.06%)
Dec 05, 2003 5.457 5.571 5.448 5.563 11,106 +0.18(+3.35%)
Dec 04, 2003 5.375 5.383 5.375 5.383 3,051 -0.02(-0.30%)
Dec 03, 2003 5.350 5.416 5.317 5.399 22,946 +0.06(+1.07%)
Dec 02, 2003 5.317 5.366 5.317 5.342 71,157 +0.11(+2.03%)
Dec 01, 2003 5.153 5.252 5.153 5.235 15,134 +0.10(+1.91%)
Nov 28, 2003 5.137 5.137 5.137 5.137 0 +0.00(+0.00%)
Nov 26, 2003 5.039 5.112 5.039 5.137 4,882 +0.11(+2.28%)
Nov 25, 2003 5.022 5.022 5.022 5.022 854 -0.02(-0.49%)
Nov 24, 2003 5.063 5.072 4.916 5.047 24,655 -0.14(-2.69%)
Nov 21, 2003 5.227 5.186 5.186 5.186 6,102 -0.04(-0.78%)
Nov 20, 2003 5.178 5.203 5.178 5.227 38,081 -0.07(-1.24%)
Nov 19, 2003 5.178 5.325 5.162 5.293 17,697 -0.20(-3.73%)
Nov 18, 2003 5.407 5.498 5.407 5.498 3,417 +0.04(+0.75%)
Nov 17, 2003 5.416 5.457 5.416 5.457 22,702 -0.07(-1.33%)
Nov 14, 2003 5.498 5.539 5.498 5.530 8,787 -0.01(-0.15%)
Nov 13, 2003 5.596 5.596 5.539 5.539 4,760 +0.01(+0.15%)
Nov 12, 2003 5.448 5.563 5.448 5.530 19,040 +0.08(+1.50%)
Nov 11, 2003 5.457 5.457 5.448 5.448 1,708 -0.04(-0.75%)
Nov 10, 2003 5.571 5.571 5.571 5.489 7,079 +0.02(+0.45%)
Nov 07, 2003 5.498 5.498 5.465 5.465 14,524 -0.03(-0.60%)
Nov 06, 2003 5.489 5.498 5.489 5.498 3,051 -0.04(-0.74%)
Nov 05, 2003 5.399 5.539 5.514 5.539 3,173 +0.14(+2.58%)
Nov 04, 2003 5.399 5.399 5.399 5.399 5,004 -0.13(-2.37%)
Nov 03, 2003 5.530 5.530 5.530 5.530 0 +0.12(+2.27%)
Oct 31, 2003 5.858 5.858 5.407 5.407 31,734 -0.33(-5.71%)
Oct 30, 2003 5.571 5.735 5.571 5.735 12,815 +0.46(+8.70%)
Oct 29, 2003 5.211 5.366 5.211 5.276 9,764 +0.06(+1.10%)
Oct 28, 2003 5.211 5.276 5.219 5.219 1,464 +0.01(+0.16%)
Oct 27, 2003 5.375 5.375 5.129 5.211 15,134 -0.08(-1.55%)
Oct 24, 2003 5.342 5.383 5.235 5.293 24,288 -0.07(-1.37%)
Oct 23, 2003 5.121 5.366 5.121 5.366 213,107 +0.35(+7.03%)
Oct 22, 2003 5.031 5.031 5.014 5.014 1,220 +0.06(+1.16%)
Oct 21, 2003 4.998 4.957 4.957 4.957 5,126 -0.04(-0.82%)
Oct 20, 2003 4.834 4.998 4.834 4.998 14,280 +0.29(+6.09%)
Oct 17, 2003 4.719 4.793 4.711 4.711 8,055 +0.16(+3.60%)
Oct 16, 2003 4.547 4.547 4.547 4.547 0 +0.00(+0.00%)
Oct 15, 2003 4.408 4.547 4.408 4.547 10,374 +0.01(+0.18%)
Oct 14, 2003 4.547 4.621 4.539 4.539 4,271 +0.11(+2.59%)
Oct 13, 2003 4.424 4.424 4.424 4.424 0 +0.10(+2.27%)
Oct 10, 2003 4.326 4.359 4.260 4.326 18,308 +0.11(+2.52%)
Oct 09, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 08, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 07, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 06, 2003 4.219 4.219 4.219 4.219 1,220 +0.00(+0.00%)
Oct 03, 2003 4.219 4.219 4.219 4.219 0 -0.04(-0.96%)
Oct 02, 2003 4.260 4.260 4.260 4.260 7,201 +0.08(+1.96%)
Oct 01, 2003 4.178 4.178 4.178 4.178 0 -0.01(-0.20%)
Sep 30, 2003 4.137 4.187 4.113 4.187 3,783 -0.06(-1.35%)
Sep 29, 2003 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Sep 26, 2003 4.301 4.301 4.301 4.244 5,370 -0.02(-0.38%)
Sep 25, 2003 4.342 4.342 4.178 4.260 8,055 +0.00(+0.00%)
Sep 24, 2003 4.277 4.277 4.260 4.260 3,905 -0.05(-1.14%)
Sep 23, 2003 4.310 4.310 4.310 4.310 732 +0.01(+0.19%)
Sep 22, 2003 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Sep 19, 2003 4.269 4.301 4.269 4.301 8,177 +0.29(+7.14%)
Sep 18, 2003 4.015 4.015 4.015 4.015 0 +0.00(+0.00%)
Sep 17, 2003 3.957 3.957 3.957 4.015 18,308 +0.10(+2.51%)
Sep 16, 2003 3.916 3.916 3.916 3.916 22,458 -0.07(-1.65%)
Sep 15, 2003 3.974 4.056 3.974 3.982 5,614 +0.03(+0.83%)
Sep 12, 2003 3.949 3.949 3.949 3.949 0 +0.02(+0.42%)
Sep 11, 2003 3.924 3.933 3.924 3.933 1,830 -0.02(-0.41%)
Sep 10, 2003 3.949 3.949 3.949 3.949 2,441 -0.11(-2.63%)
Sep 09, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Sep 08, 2003 4.056 4.056 4.056 4.056 1,220 +0.00(+0.00%)
Sep 05, 2003 4.015 4.203 4.015 4.056 18,918 +0.12(+3.12%)
Sep 04, 2003 3.777 3.933 3.777 3.933 1,464 +0.16(+4.12%)
Sep 03, 2003 3.793 3.793 3.777 3.777 3,051 -0.10(-2.54%)
Sep 02, 2003 3.892 3.974 3.875 3.875 15,256 +0.08(+2.16%)
Aug 29, 2003 3.793 3.793 3.793 3.793 244 -0.01(-0.22%)
Aug 28, 2003 3.728 3.810 3.728 3.802 10,496 +0.16(+4.27%)
Aug 27, 2003 3.687 3.687 3.646 3.646 3,417 -0.02(-0.67%)
Aug 26, 2003 3.597 3.670 3.597 3.670 7,079 +0.10(+2.75%)
Aug 25, 2003 3.605 3.605 3.572 3.572 2,074 -0.10(-2.68%)
Aug 22, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Aug 21, 2003 3.679 3.679 3.670 3.670 976 -0.01(-0.22%)
Aug 20, 2003 3.646 3.679 3.646 3.679 2,441 -0.02(-0.66%)
Aug 19, 2003 3.695 3.703 3.695 3.703 488 +0.02(+0.44%)
Aug 18, 2003 3.687 3.687 3.687 3.687 244 -0.08(-2.17%)
Aug 15, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 14, 2003 3.818 3.818 3.769 3.769 1,342 -0.05(-1.29%)
Aug 13, 2003 3.810 3.818 3.810 3.818 1,342 +0.04(+1.08%)
Aug 12, 2003 3.777 3.777 3.777 3.777 732 +0.00(+0.00%)
Aug 11, 2003 3.728 3.777 3.728 3.777 4,271 +0.01(+0.22%)
Aug 08, 2003 3.769 3.769 3.769 3.769 12,205 +0.00(+0.00%)
Aug 07, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 06, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 05, 2003 3.834 3.834 3.769 3.769 8,543 -0.04(-1.08%)
Aug 04, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 01, 2003 3.810 3.810 3.810 3.810 1,464 +0.02(+0.43%)
Jul 31, 2003 3.793 3.793 3.793 3.793 1,098 +0.02(+0.43%)
Jul 30, 2003 3.777 3.777 3.777 3.777 2,441 -0.10(-2.54%)
Jul 29, 2003 3.982 3.982 3.851 3.875 4,516 -0.11(-2.67%)
Jul 28, 2003 4.056 4.137 3.949 3.982 97,765 -0.07(-1.82%)
Jul 25, 2003 3.949 4.056 3.949 4.056 6,102 +0.20(+5.32%)
Jul 24, 2003 3.662 3.851 3.662 3.851 7,445 +0.25(+6.82%)
Jul 23, 2003 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jul 22, 2003 3.605 3.605 3.605 3.605 2,441 -0.04(-1.12%)
Jul 21, 2003 3.564 3.646 3.564 3.646 3,661 +0.00(+0.00%)
Jul 18, 2003 3.630 3.646 3.630 3.646 3,783 -0.02(-0.45%)
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.