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, 2009 16.56 16.63 16.36 16.44 4,989 -0.08(-0.50%)
Jun 29, 2009 16.50 16.53 16.50 16.53 418 +0.16(+1.01%)
Jun 26, 2009 16.29 16.40 16.29 16.36 2,106 +0.04(+0.24%)
Jun 25, 2009 16.29 16.32 16.25 16.32 2,746 +0.26(+1.63%)
Jun 24, 2009 15.76 16.09 15.76 16.06 3,732 +0.32(+2.03%)
Jun 23, 2009 15.84 15.90 15.66 15.74 5,721 -0.26(-1.64%)
Jun 22, 2009 16.09 16.09 15.94 16.00 19,357 -0.54(-3.27%)
Jun 19, 2009 16.56 16.57 16.54 16.54 2,496 +0.06(+0.36%)
Jun 18, 2009 16.36 16.48 16.22 16.48 3,175 +0.13(+0.79%)
Jun 17, 2009 16.39 16.53 16.23 16.35 3,965 -0.10(-0.59%)
Jun 16, 2009 16.80 16.83 16.36 16.45 8,628 -0.21(-1.29%)
Jun 15, 2009 16.57 16.67 16.57 16.67 4,362 -0.28(-1.66%)
Jun 12, 2009 17.07 17.07 16.94 16.95 2,216 -0.26(-1.54%)
Jun 11, 2009 17.17 17.30 17.17 17.21 2,953 +0.08(+0.46%)
Jun 10, 2009 16.93 17.13 16.93 17.13 11,800 -0.05(-0.29%)
Jun 09, 2009 17.06 17.21 17.06 17.18 3,192 +0.33(+1.94%)
Jun 08, 2009 16.84 16.91 16.84 16.85 732 -0.28(-1.63%)
Jun 04, 2009 16.88 17.16 16.88 17.13 1,595 +0.30(+1.80%)
Jun 03, 2009 17.10 17.10 16.83 16.83 1,419 -0.36(-2.11%)
Jun 02, 2009 17.20 17.20 17.19 17.19 1,220 +0.07(+0.40%)
Jun 01, 2009 16.80 17.16 16.80 17.12 2,998 +0.73(+4.48%)
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%)
May 01, 2009 15.77 16.01 15.76 16.01 7,063 +0.12(+0.77%)
Apr 30, 2009 16.19 16.25 15.89 15.89 3,982 -0.02(-0.15%)
Apr 29, 2009 15.48 15.93 15.48 15.91 8,327 +0.50(+3.24%)
Apr 28, 2009 15.14 15.53 15.14 15.41 3,913 +0.12(+0.80%)
Apr 27, 2009 15.57 15.57 15.29 15.29 2,929 +0.04(+0.27%)
Apr 24, 2009 15.21 15.35 15.16 15.25 2,392 +0.41(+2.76%)
Apr 23, 2009 15.18 15.18 14.80 14.84 4,254 -0.53(-3.47%)
Apr 22, 2009 14.72 15.37 14.72 15.37 2,990 +0.49(+3.30%)
Apr 21, 2009 14.49 14.89 14.41 14.88 4,237 +0.34(+2.37%)
Apr 20, 2009 14.95 14.95 14.53 14.53 10,320 -0.80(-5.23%)
Apr 17, 2009 15.11 15.34 15.06 15.34 2,072 +0.30(+2.02%)
Apr 16, 2009 14.71 15.03 14.66 15.03 2,663 +0.67(+4.67%)
Apr 15, 2009 14.38 14.52 14.36 14.36 2,078 -0.15(-1.06%)
Apr 14, 2009 14.63 14.63 14.49 14.52 1,469 -0.14(-0.96%)
Apr 13, 2009 14.44 14.66 14.44 14.66 2,032 -0.06(-0.44%)
Apr 09, 2009 15.44 15.44 14.31 14.72 6,972 +0.75(+5.33%)
Apr 08, 2009 13.84 13.98 13.73 13.98 6,215 +0.22(+1.59%)
Apr 07, 2009 13.97 13.97 13.76 13.76 610 -0.27(-1.91%)
Apr 06, 2009 14.12 14.12 14.03 14.03 1,202 -0.20(-1.44%)
Apr 03, 2009 14.12 14.28 14.10 14.23 2,132 -0.06(-0.40%)
Apr 02, 2009 13.90 14.29 13.90 14.29 671 +1.13(+8.59%)
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.