Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: FMK )

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 (%)
May 31, 2012 15.36 15.36 15.15 15.35 2,865 -0.03(-0.23%)
May 30, 2012 15.49 15.51 15.30 15.38 10,124 -0.25(-1.61%)
May 29, 2012 15.82 15.82 15.56 15.63 923 +0.19(+1.23%)
May 25, 2012 15.51 15.51 15.40 15.44 3,081 +0.10(+0.63%)
May 24, 2012 15.53 15.53 15.35 15.35 157,568 -0.23(-1.45%)
May 23, 2012 15.23 15.57 15.17 15.57 280,891 +0.09(+0.56%)
May 22, 2012 15.52 15.54 15.48 15.48 4,881 +0.10(+0.68%)
May 21, 2012 15.31 15.38 15.29 15.38 22,267 +0.26(+1.72%)
May 18, 2012 15.32 15.36 15.07 15.12 110,821 -0.23(-1.47%)
May 17, 2012 15.48 15.48 15.35 15.35 1,058 -0.17(-1.12%)
May 16, 2012 15.71 15.77 15.50 15.52 3,666 -0.07(-0.44%)
May 15, 2012 15.80 15.82 15.59 15.59 3,055 -0.23(-1.48%)
May 14, 2012 15.88 15.90 15.82 15.82 5,547 -0.22(-1.35%)
May 11, 2012 16.03 16.20 16.03 16.04 3,758 -0.09(-0.54%)
May 10, 2012 16.27 16.27 16.13 16.13 4,459 -0.03(-0.21%)
May 09, 2012 16.05 16.20 16.03 16.16 11,172 -0.09(-0.53%)
May 08, 2012 16.21 16.25 15.99 16.25 9,495 -0.10(-0.58%)
May 07, 2012 16.30 16.51 16.03 16.34 103,960 -0.08(-0.47%)
May 04, 2012 16.60 16.60 16.42 16.42 4,211 -0.28(-1.66%)
May 03, 2012 16.91 16.91 16.70 16.70 6,341 -0.24(-1.43%)
May 02, 2012 16.91 16.96 16.90 16.94 5,817 -0.08(-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.