Indicators

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.30	16.39	16.29	16.39	2,366	+0.21(+1.29%)
May 28, 2009	16.02	16.25	16.02	16.18	3,588	+0.00(+0.00%)
May 27, 2009	16.45	16.45	16.15	16.18	12,552	+0.23(+1.44%)
May 26, 2009	15.66	15.95	15.66	15.95	754	+0.11(+0.67%)
May 22, 2009	15.88	15.88	15.83	15.85	1,573	+0.04(+0.26%)
May 21, 2009	16.08	16.08	15.76	15.80	4,207	-0.42(-2.58%)
May 20, 2009	16.70	16.70	16.22	16.22	5,327	-0.12(-0.75%)
May 19, 2009	16.21	16.39	16.21	16.35	3,966	+0.26(+1.63%)
May 18, 2009	15.77	16.08	15.77	16.08	2,154	+0.53(+3.41%)
May 15, 2009	15.63	15.65	15.55	15.55	4,769	-0.10(-0.66%)
May 14, 2009	15.41	15.74	15.35	15.66	4,511	+0.23(+1.49%)
May 13, 2009	15.86	15.86	15.43	15.43	3,948	-0.66(-4.12%)
May 12, 2009	16.39	16.39	16.09	16.09	610	-0.29(-1.77%)
May 11, 2009	16.49	16.49	16.27	16.38	1,398	-0.31(-1.85%)
May 08, 2009	16.65	16.71	16.33	16.69	5,564	+0.34(+2.05%)
May 07, 2009	16.35	16.35	16.35	16.35	244	-0.16(-0.94%)
May 06, 2009	16.79	16.79	16.38	16.51	3,983	+0.00(+0.00%)
May 05, 2009	16.38	16.51	16.38	16.51	1,763	+0.13(+0.80%)
May 04, 2009	16.33	16.39	16.33	16.38	1,098	+0.37(+2.30%)

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.