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, 2012 28.40 28.58 28.34 28.34 31,655 -0.15(-0.52%)
Jul 30, 2012 28.51 28.70 28.40 28.49 90,250 -0.08(-0.29%)
Jul 27, 2012 28.13 28.69 28.01 28.57 18,168 +0.66(+2.38%)
Jul 26, 2012 27.86 28.03 27.69 27.91 122,814 +0.38(+1.39%)
Jul 25, 2012 27.59 27.66 27.41 27.53 21,260 -0.05(-0.18%)
Jul 24, 2012 28.10 28.10 27.39 27.58 51,070 -0.42(-1.51%)
Jul 23, 2012 27.83 28.06 27.69 28.00 28,767 -0.35(-1.23%)
Jul 20, 2012 28.50 28.56 28.32 28.35 180,271 -0.32(-1.10%)
Jul 19, 2012 28.75 28.82 28.58 28.67 38,601 +0.02(+0.09%)
Jul 18, 2012 28.35 28.76 28.35 28.64 29,850 +0.22(+0.79%)
Jul 17, 2012 28.41 28.45 28.00 28.42 41,391 +0.17(+0.62%)
Jul 16, 2012 28.25 28.39 28.16 28.24 164,537 -0.26(-0.90%)
Jul 14, 2012 28.18 28.52 28.18 28.50 76,239 +0.00(+0.00%)
Jul 13, 2012 28.18 28.52 28.18 28.50 76,239 +0.48(+1.72%)
Jul 12, 2012 27.94 28.16 27.71 28.02 44,422 -0.16(-0.56%)
Jul 11, 2012 28.35 28.40 28.06 28.18 73,137 -0.14(-0.50%)
Jul 10, 2012 28.76 28.76 28.17 28.32 60,984 -0.28(-0.98%)
Jul 09, 2012 28.71 28.71 28.57 28.60 14,208 -0.13(-0.44%)
Jul 06, 2012 28.86 28.87 28.61 28.72 27,467 -0.43(-1.48%)
Jul 05, 2012 29.07 29.25 28.97 29.15 199,170 +0.10(+0.34%)
Jul 03, 2012 28.79 29.13 28.72 29.06 84,998 +0.32(+1.13%)
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.