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 (%)
May 31, 2013 36.30 36.64 36.18 36.18 37,699 -0.28(-0.78%)
May 30, 2013 36.30 36.53 36.29 36.46 41,345 +0.22(+0.60%)
May 29, 2013 36.24 36.34 35.94 36.24 86,438 -0.17(-0.46%)
May 28, 2013 36.55 36.77 36.24 36.41 33,334 +0.34(+0.95%)
May 24, 2013 36.06 36.14 35.77 36.07 35,561 -0.13(-0.35%)
May 23, 2013 35.84 36.28 35.58 36.19 152,081 -0.03(-0.07%)
May 22, 2013 36.92 37.12 36.04 36.22 64,196 -0.57(-1.54%)
May 21, 2013 36.75 36.96 36.64 36.79 35,978 +0.08(+0.21%)
May 20, 2013 36.55 36.84 36.55 36.71 27,910 +0.04(+0.11%)
May 17, 2013 36.47 36.69 36.27 36.67 46,529 +0.36(+0.99%)
May 16, 2013 36.50 36.57 36.20 36.31 34,267 -0.18(-0.50%)
May 15, 2013 36.29 36.56 36.23 36.50 75,646 +0.59(+1.63%)
May 13, 2013 35.97 36.00 35.82 35.91 52,521 -0.09(-0.26%)
May 10, 2013 35.89 36.04 35.83 36.00 34,615 +0.22(+0.61%)
May 09, 2013 35.85 35.95 35.71 35.79 33,159 +0.00(+0.00%)
May 08, 2013 35.68 35.81 35.57 35.79 51,754 +0.02(+0.05%)
May 07, 2013 35.43 35.77 35.27 35.77 36,050 +0.36(+1.01%)
May 06, 2013 35.24 35.45 35.13 35.41 35,641 +0.18(+0.50%)
May 03, 2013 35.08 35.36 34.67 35.23 56,171 +0.56(+1.61%)
May 02, 2013 34.46 34.73 34.45 34.67 56,792 +0.34(+1.00%)
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.