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 (%)
Aug 31, 2011 15.23 15.24 15.03 15.05 12,338 +0.17(+1.17%)
Aug 30, 2011 14.88 14.88 14.88 14.88 1,338 -0.06(-0.41%)
Aug 29, 2011 14.80 14.94 14.80 14.94 2,222 +0.35(+2.38%)
Aug 26, 2011 14.27 14.65 14.25 14.59 8,147 +0.16(+1.08%)
Aug 25, 2011 14.39 14.44 14.39 14.44 2,563 -0.03(-0.23%)
Aug 24, 2011 14.40 14.47 14.40 14.47 12,036 +0.28(+2.00%)
Aug 23, 2011 14.11 14.19 14.11 14.19 282 +0.21(+1.49%)
Aug 22, 2011 14.19 14.19 13.98 13.98 59,880 -0.16(-1.16%)
Aug 19, 2011 14.15 14.23 14.14 14.14 12,600 -0.09(-0.65%)
Aug 18, 2011 14.57 14.57 14.23 14.23 2,494 -0.83(-5.49%)
Aug 17, 2011 15.06 15.06 15.06 15.06 96,163 -0.01(-0.06%)
Aug 16, 2011 15.04 15.16 14.96 15.07 76,168 -0.04(-0.29%)
Aug 15, 2011 15.03 15.11 14.94 15.11 6,313 +0.22(+1.47%)
Aug 12, 2011 14.90 14.92 14.84 14.89 3,081 +0.31(+2.12%)
Aug 11, 2011 14.35 14.58 14.25 14.58 937 +0.29(+2.00%)
Aug 10, 2011 14.45 14.51 14.25 14.30 4,734 -0.16(-1.14%)
Aug 09, 2011 14.62 14.53 14.12 14.46 12,347 +0.29(+2.02%)
Aug 08, 2011 14.62 14.84 14.16 14.18 89,437 -0.89(-5.92%)
Aug 05, 2011 15.18 15.23 14.75 15.07 310,194 -0.10(-0.69%)
Aug 04, 2011 15.51 15.54 15.17 15.17 5,671 -0.60(-3.82%)
Aug 03, 2011 15.83 15.83 15.78 15.78 577 -0.22(-1.37%)
Aug 02, 2011 16.22 16.22 15.98 16.00 132,236 -0.19(-1.15%)
Aug 01, 2011 16.62 16.62 16.18 16.18 1,904 -0.24(-1.48%)
Jul 29, 2011 16.36 16.43 16.33 16.43 1,400 -0.16(-0.96%)
Jul 28, 2011 16.59 16.59 16.59 16.59 115 +0.04(+0.26%)
Jul 27, 2011 16.68 16.68 16.53 16.54 7,633 -0.36(-2.14%)
Jul 26, 2011 16.90 16.91 16.90 16.90 1,373 +0.03(+0.19%)
Jul 25, 2011 16.85 16.87 16.85 16.87 1,384 -0.14(-0.80%)
Jul 22, 2011 17.01 17.01 17.01 17.01 1,413 -0.00(-0.02%)
Jul 21, 2011 16.90 17.03 16.90 17.01 5,397 +0.14(+0.81%)
Jul 20, 2011 16.85 16.89 16.85 16.87 13,011 +0.15(+0.87%)
Jul 19, 2011 16.73 16.73 16.73 16.73 820 +0.17(+1.01%)
Jul 18, 2011 16.64 16.64 16.56 16.56 2,005 -0.12(-0.71%)
Jul 15, 2011 16.65 16.68 16.65 16.68 865 +0.04(+0.26%)
Jul 14, 2011 16.68 16.68 16.59 16.64 21,205 -0.07(-0.42%)
Jul 13, 2011 16.76 16.77 16.71 16.71 15,546 +0.07(+0.42%)
Jul 12, 2011 16.64 16.64 16.64 16.64 173 -0.06(-0.36%)
Jul 11, 2011 16.79 16.85 16.70 16.70 16,047 -0.31(-1.83%)
Jul 08, 2011 17.02 17.02 17.01 17.01 346 -0.15(-0.86%)
Jul 07, 2011 17.16 17.17 17.16 17.16 136,808 +0.20(+1.19%)
Jul 06, 2011 16.96 16.96 16.96 16.96 1,697 +0.03(+0.17%)
Jul 01, 2011 16.93 16.93 16.93 0 +0.18(+1.08%)
Jun 30, 2011 16.56 16.75 16.56 16.75 9,982 +0.25(+1.53%)
Jun 29, 2011 16.48 16.49 16.48 16.49 3,288 +0.07(+0.43%)
Jun 28, 2011 16.24 16.42 16.24 16.42 1,503 +0.16(+1.01%)
Jun 23, 2011 16.26 16.26 16.26 0 -0.17(-1.03%)
Jun 22, 2011 16.40 16.43 16.39 16.43 4,385 +0.04(+0.24%)
Jun 21, 2011 16.22 16.39 16.20 16.39 22,162 +0.36(+2.27%)
Jun 20, 2011 16.02 16.02 16.02 16.02 403 -0.16(-1.02%)
Jun 17, 2011 16.19 16.19 16.19 16.19 692 +0.18(+1.14%)
Jun 16, 2011 16.13 16.13 16.00 16.00 1,038 -0.04(-0.27%)
Jun 15, 2011 16.05 16.07 16.00 16.05 6,110 -0.33(-2.01%)
Jun 14, 2011 16.34 16.38 16.34 16.38 3,115 +0.23(+1.45%)
Jun 13, 2011 16.16 16.16 16.14 16.14 1,384 -0.23(-1.38%)
Jun 10, 2011 16.37 16.37 16.37 16.37 1,269 -0.10(-0.61%)
Jun 09, 2011 16.77 16.77 16.33 16.47 6,347 +0.23(+1.42%)
Jun 08, 2011 16.26 16.38 16.24 16.24 11,903 -0.18(-1.11%)
Jun 07, 2011 16.46 16.47 16.42 16.42 4,673 +0.08(+0.51%)
Jun 06, 2011 16.34 16.34 16.34 16.34 115 -0.16(-0.97%)
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.