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 (%)
Jul 31, 2008 21.66 21.87 21.52 21.52 2,943 -0.29(-1.31%)
Jul 30, 2008 21.80 21.86 21.75 21.81 27,987 +0.27(+1.26%)
Jul 29, 2008 21.54 21.54 21.38 21.54 2,445 +0.39(+1.86%)
Jul 28, 2008 21.13 21.23 21.13 21.15 502 -0.27(-1.26%)
Jul 25, 2008 21.34 21.43 21.32 21.42 2,034 +0.10(+0.46%)
Jul 24, 2008 21.76 21.76 21.32 21.32 2,487 -0.79(-3.58%)
Jul 23, 2008 22.11 22.11 22.11 22.11 136 +0.35(+1.62%)
Jul 22, 2008 21.46 21.76 21.46 21.76 1,098 +0.37(+1.72%)
Jul 21, 2008 21.51 21.51 21.34 21.39 2,040 +0.11(+0.50%)
Jul 18, 2008 21.37 21.46 21.27 21.29 4,044 -0.05(-0.23%)
Jul 17, 2008 21.15 21.33 20.98 21.33 1,036 +0.43(+2.08%)
Jul 16, 2008 20.29 20.91 20.29 20.90 854 +0.60(+2.95%)
Jul 15, 2008 20.52 20.56 20.30 20.30 14,036 -0.18(-0.88%)
Jul 14, 2008 20.56 20.67 20.48 20.48 732 -0.06(-0.28%)
Jul 11, 2008 20.45 20.54 20.45 20.54 854 -0.10(-0.47%)
Jul 10, 2008 20.76 20.76 20.60 20.64 1,578 -0.14(-0.68%)
Jul 09, 2008 21.05 21.19 20.78 20.78 2,774 +0.16(+0.80%)
Jul 08, 2008 20.68 20.68 20.58 20.61 4,271 +0.15(+0.72%)
Jul 07, 2008 20.85 20.89 20.47 20.47 2,469 -0.32(-1.56%)
Jul 04, 2008 20.37 20.79 20.28 20.79 1,651 +0.00(+0.00%)
Jul 03, 2008 20.37 20.79 20.28 20.79 1,651 -0.21(-0.99%)
Jul 02, 2008 21.71 21.71 21.00 21.00 1,103 -0.59(-2.72%)
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.