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 (%)
Aug 31, 2007 23.46 23.46 23.43 23.43 2,196 +0.21(+0.92%)
Aug 30, 2007 23.15 23.26 23.15 23.22 7,323 +0.07(+0.32%)
Aug 29, 2007 23.16 23.16 23.15 23.15 976 +0.23(+1.00%)
Aug 28, 2007 23.22 23.22 22.92 22.92 5,492 -0.37(-1.58%)
Aug 27, 2007 23.36 23.36 23.28 23.28 2,196 -0.11(-0.49%)
Aug 24, 2007 23.40 23.40 23.40 23.40 1,464 +0.13(+0.56%)
Aug 23, 2007 23.39 23.39 23.26 23.27 1,098 -0.10(-0.42%)
Aug 22, 2007 23.60 23.60 23.18 23.37 3,417 +0.39(+1.68%)
Aug 21, 2007 23.06 23.06 22.98 22.98 732 -0.05(-0.21%)
Aug 20, 2007 22.72 23.03 22.72 23.03 1,098 +0.20(+0.90%)
Aug 17, 2007 22.63 22.92 22.62 22.83 3,905 +0.47(+2.09%)
Aug 16, 2007 22.16 22.36 21.66 22.36 3,417 +0.10(+0.44%)
Aug 15, 2007 22.25 22.27 22.25 22.26 3,295 -0.61(-2.69%)
Aug 14, 2007 23.14 23.15 22.88 22.88 3,173 -0.42(-1.79%)
Aug 13, 2007 23.42 23.51 23.29 23.29 1,220 +0.02(+0.07%)
Aug 10, 2007 22.59 23.28 22.59 23.28 3,539 +0.33(+1.43%)
Aug 09, 2007 23.01 23.19 22.95 22.95 6,224 -0.70(-2.95%)
Aug 08, 2007 23.40 23.71 23.40 23.65 4,393 +0.39(+1.69%)
Aug 07, 2007 23.07 23.27 23.04 23.25 10,496 +0.19(+0.82%)
Aug 06, 2007 22.65 23.06 22.55 23.06 3,417 -0.13(-0.57%)
Aug 03, 2007 23.22 23.51 23.19 23.19 1,464 -0.31(-1.32%)
Aug 02, 2007 23.58 23.58 23.51 23.51 2,563 +0.20(+0.84%)
Aug 01, 2007 23.46 23.61 23.16 23.31 11,229 -0.06(-0.25%)
Jul 31, 2007 23.37 23.37 23.37 23.37 1,098 -0.07(-0.31%)
Jul 30, 2007 23.44 23.44 23.44 23.44 122 -0.39(-1.62%)
Jul 27, 2007 23.79 24.04 23.63 23.83 5,492 -0.04(-0.17%)
Jul 26, 2007 23.88 23.92 23.60 23.87 6,590 -0.50(-2.05%)
Jul 25, 2007 24.69 24.69 24.37 24.37 1,830 -0.08(-0.34%)
Jul 24, 2007 24.73 24.78 24.44 24.45 98,253 -0.68(-2.71%)
Jul 23, 2007 25.25 25.25 25.13 25.13 1,708 -0.01(-0.03%)
Jul 20, 2007 25.42 25.42 25.14 25.14 1,098 -0.31(-1.22%)
Jul 19, 2007 25.45 25.48 25.44 25.45 17,453 +0.12(+0.49%)
Jul 18, 2007 25.19 25.32 25.19 25.32 854 -0.09(-0.35%)
Jul 17, 2007 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 16, 2007 25.50 25.54 25.41 25.41 2,319 -0.07(-0.26%)
Jul 13, 2007 25.50 25.51 25.48 25.48 732 -0.04(-0.16%)
Jul 12, 2007 25.37 25.52 25.37 25.52 5,492 +0.43(+1.73%)
Jul 11, 2007 25.01 25.10 25.01 25.09 3,295 +0.09(+0.36%)
Jul 10, 2007 25.30 25.30 25.00 25.00 732 -0.41(-1.61%)
Jul 09, 2007 25.37 25.41 25.27 25.41 3,295 +0.07(+0.29%)
Jul 06, 2007 25.36 25.36 25.32 25.33 36,860 +0.29(+1.14%)
Jul 05, 2007 25.10 25.19 25.05 25.05 4,271 +0.06(+0.23%)
Jul 03, 2007 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Jul 02, 2007 24.95 25.02 24.93 24.99 17,942 +0.26(+1.06%)
Jun 29, 2007 24.92 24.93 24.73 24.73 1,464 +0.00(+0.00%)
Jun 28, 2007 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Jun 27, 2007 24.29 24.73 24.29 24.73 1,464 +0.22(+0.90%)
Jun 26, 2007 24.51 24.51 24.51 24.51 122 -0.30(-1.22%)
Jun 25, 2007 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jun 22, 2007 24.78 24.81 24.78 24.81 488 -0.16(-0.66%)
Jun 21, 2007 24.97 24.97 24.86 24.97 366 +0.20(+0.83%)
Jun 20, 2007 25.05 25.10 24.77 24.77 1,586 -0.30(-1.21%)
Jun 19, 2007 25.10 25.10 24.97 25.07 732 -0.04(-0.16%)
Jun 18, 2007 25.11 25.11 25.11 25.11 1,342 -0.08(-0.33%)
Jun 15, 2007 25.17 25.19 25.17 25.19 1,586 +0.26(+1.05%)
Jun 14, 2007 24.95 24.95 24.93 24.93 2,929 +0.49(+2.01%)
Jun 13, 2007 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Jun 12, 2007 24.69 24.69 24.44 24.44 1,098 -0.11(-0.47%)
Jun 11, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 08, 2007 24.41 24.55 24.41 24.55 14,036 -0.39(-1.54%)
Jun 07, 2007 24.94 24.94 24.94 24.94 366 -0.40(-1.58%)
Jun 06, 2007 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jun 05, 2007 25.32 25.34 25.32 25.34 2,563 -0.06(-0.23%)
Jun 04, 2007 25.38 25.43 25.38 25.40 10,740 +0.16(+0.62%)
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.