Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: FMK )

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 15.68 15.68 15.68 15.68 173 +0.01(+0.05%)
Jul 30, 2012 15.62 15.68 15.62 15.67 932 +0.33(+2.16%)
Jul 26, 2012 15.34 15.34 15.34 0 +0.29(+1.90%)
Jul 25, 2012 15.14 15.14 15.05 15.05 2,185 -0.06(-0.40%)
Jul 24, 2012 15.16 15.16 14.99 15.11 6,111 -0.10(-0.68%)
Jul 23, 2012 15.23 15.23 15.22 15.22 778 -0.23(-1.51%)
Jul 20, 2012 15.48 15.51 15.45 15.45 1,339 -0.18(-1.16%)
Jul 19, 2012 15.64 15.64 15.63 15.63 348 +0.08(+0.53%)
Jul 18, 2012 15.54 15.55 15.54 15.55 1,421 +0.25(+1.61%)
Jul 17, 2012 15.44 15.44 15.30 15.30 2,333 -0.06(-0.37%)
Jul 16, 2012 15.33 15.36 15.33 15.36 1,894 -0.00(-0.03%)
Jul 14, 2012 15.31 15.36 15.30 15.36 4,444 +0.00(+0.00%)
Jul 13, 2012 15.31 15.36 15.30 15.36 4,444 +0.20(+1.31%)
Jul 12, 2012 15.07 15.16 15.04 15.16 24,633 -0.09(-0.57%)
Jul 11, 2012 15.25 15.27 15.18 15.25 8,667 -0.12(-0.77%)
Jul 10, 2012 15.37 15.37 15.37 15.37 2,679 -0.04(-0.24%)
Jul 06, 2012 15.41 15.41 15.41 0 -0.31(-1.95%)
Jul 05, 2012 15.74 15.74 15.70 15.71 1,609 +0.08(+0.52%)
Jul 02, 2012 15.63 15.63 15.63 15.63 0 +0.08(+0.52%)
Jun 29, 2012 15.55 15.56 15.53 15.55 1,706 +0.36(+2.36%)
Jun 27, 2012 15.19 15.19 15.19 0 +0.12(+0.76%)
Jun 26, 2012 15.08 15.08 15.08 15.08 115 -0.00(-0.03%)
Jun 25, 2012 15.20 15.20 15.08 15.08 799 -0.33(-2.16%)
Jun 22, 2012 15.36 15.42 15.36 15.42 2,739 +0.10(+0.65%)
Jun 21, 2012 15.77 15.77 15.32 15.32 3,239 -0.52(-3.31%)
Jun 20, 2012 15.83 15.87 15.74 15.84 5,001 -0.06(-0.38%)
Jun 19, 2012 15.90 15.90 15.90 15.90 1,673 +0.21(+1.33%)
Jun 18, 2012 15.68 15.69 15.62 15.69 1,800 +0.03(+0.22%)
Jun 15, 2012 15.56 15.66 15.56 15.66 5,231 +0.14(+0.87%)
Jun 14, 2012 15.36 15.52 15.36 15.52 3,655 +0.18(+1.15%)
Jun 13, 2012 15.45 15.45 15.33 15.35 6,034 -0.11(-0.73%)
Jun 12, 2012 15.37 15.46 15.35 15.46 1,082 +0.03(+0.17%)
Jun 11, 2012 15.50 15.50 15.43 15.43 2,077 -0.07(-0.45%)
Jun 08, 2012 15.34 15.50 15.34 15.50 18,441 +0.09(+0.56%)
Jun 07, 2012 15.65 15.65 15.42 15.42 25,219 +0.05(+0.34%)
Jun 06, 2012 15.16 15.36 15.16 15.36 6,455 +0.36(+2.42%)
Jun 05, 2012 14.77 15.00 14.77 15.00 8,700 +0.17(+1.12%)
Jun 04, 2012 14.86 14.90 14.65 14.84 74,857 -0.01(-0.06%)
Jun 02, 2012 14.92 14.97 14.84 14.84 19,063 +0.00(+0.00%)
Jun 01, 2012 14.92 14.97 14.84 14.84 19,063 -0.50(-3.28%)
May 31, 2012 15.36 15.36 15.15 15.35 2,865 -0.03(-0.23%)
May 30, 2012 15.49 15.51 15.30 15.38 10,124 -0.25(-1.61%)
May 29, 2012 15.82 15.82 15.56 15.63 923 +0.19(+1.23%)
May 25, 2012 15.51 15.51 15.40 15.44 3,081 +0.10(+0.63%)
May 24, 2012 15.53 15.53 15.35 15.35 157,568 -0.23(-1.45%)
May 23, 2012 15.23 15.57 15.17 15.57 280,891 +0.09(+0.56%)
May 22, 2012 15.52 15.54 15.48 15.48 4,881 +0.10(+0.68%)
May 21, 2012 15.31 15.38 15.29 15.38 22,267 +0.26(+1.72%)
May 18, 2012 15.32 15.36 15.07 15.12 110,821 -0.23(-1.47%)
May 17, 2012 15.48 15.48 15.35 15.35 1,058 -0.17(-1.12%)
May 16, 2012 15.71 15.77 15.50 15.52 3,666 -0.07(-0.44%)
May 15, 2012 15.80 15.82 15.59 15.59 3,055 -0.23(-1.48%)
May 14, 2012 15.88 15.90 15.82 15.82 5,547 -0.22(-1.35%)
May 11, 2012 16.03 16.20 16.03 16.04 3,758 -0.09(-0.54%)
May 10, 2012 16.27 16.27 16.13 16.13 4,459 -0.03(-0.21%)
May 09, 2012 16.05 16.20 16.03 16.16 11,172 -0.09(-0.53%)
May 08, 2012 16.21 16.25 15.99 16.25 9,495 -0.10(-0.58%)
May 07, 2012 16.30 16.51 16.03 16.34 103,960 -0.08(-0.47%)
May 04, 2012 16.60 16.60 16.42 16.42 4,211 -0.28(-1.66%)
May 03, 2012 16.91 16.91 16.70 16.70 6,341 -0.24(-1.43%)
May 02, 2012 16.91 16.96 16.90 16.94 5,817 -0.08(-0.45%)
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.