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 (%)
Jun 30, 2012 28.30 28.53 28.17 28.45 98,543 +0.00(+0.00%)
Jun 29, 2012 28.30 28.53 28.17 28.45 98,543 +0.80(+2.91%)
Jun 28, 2012 27.29 27.67 27.26 27.64 102,067 +0.15(+0.54%)
Jun 27, 2012 27.36 27.56 27.25 27.50 78,339 +0.30(+1.10%)
Jun 26, 2012 27.15 27.31 26.89 27.20 45,146 +0.12(+0.43%)
Jun 25, 2012 27.27 27.27 26.96 27.08 147,613 -0.56(-2.01%)
Jun 22, 2012 27.59 27.69 27.42 27.64 90,084 +0.17(+0.63%)
Jun 21, 2012 28.23 28.30 27.46 27.46 29,204 -0.80(-2.84%)
Jun 20, 2012 28.32 28.43 28.07 28.27 51,401 -0.02(-0.06%)
Jun 19, 2012 28.04 28.41 28.02 28.28 75,444 +0.38(+1.36%)
Jun 18, 2012 27.56 27.93 27.51 27.90 28,021 +0.17(+0.60%)
Jun 15, 2012 27.46 27.78 27.46 27.74 39,882 +0.34(+1.24%)
Jun 14, 2012 27.29 27.52 27.21 27.40 44,427 +0.16(+0.58%)
Jun 13, 2012 27.55 27.66 27.15 27.24 66,123 -0.42(-1.53%)
Jun 12, 2012 27.55 27.66 27.29 27.66 27,238 +0.30(+1.09%)
Jun 11, 2012 28.20 28.33 27.33 27.36 114,196 -0.51(-1.84%)
Jun 08, 2012 27.60 27.93 27.41 27.88 40,340 +0.21(+0.75%)
Jun 07, 2012 28.10 28.19 27.65 27.67 82,376 -0.08(-0.30%)
Jun 06, 2012 27.35 27.79 27.35 27.75 57,650 +0.65(+2.41%)
Jun 05, 2012 26.65 27.12 26.65 27.10 28,816 +0.31(+1.17%)
Jun 04, 2012 27.04 27.07 26.30 26.78 224,766 -0.14(-0.52%)
Jun 02, 2012 27.31 27.36 26.92 26.92 165,760 +0.00(+0.00%)
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.