Indicators

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	23.78	23.82	23.48	23.62	19,095	+0.09(+0.36%)
Sep 29, 2010	23.52	23.64	23.48	23.53	35,927	-0.02(-0.10%)
Sep 28, 2010	23.44	23.56	23.11	23.55	19,818	+0.25(+1.06%)
Sep 27, 2010	23.31	23.44	23.23	23.31	23,236	+0.05(+0.21%)
Sep 24, 2010	23.09	23.29	23.04	23.26	241,830	+0.55(+2.42%)
Sep 23, 2010	22.69	23.05	22.64	22.71	42,752	-0.16(-0.72%)
Sep 22, 2010	23.14	23.14	22.85	22.87	22,858	-0.25(-1.07%)
Sep 21, 2010	23.15	23.26	23.07	23.12	105,309	-0.10(-0.42%)
Sep 20, 2010	22.93	23.22	22.78	23.22	11,239	+0.40(+1.76%)
Sep 17, 2010	22.82	22.91	22.69	22.82	15,787	-0.02(-0.11%)
Sep 15, 2010	22.68	22.87	22.65	22.84	23,621	+0.09(+0.40%)
Sep 14, 2010	22.72	22.90	22.72	22.75	16,184	+0.02(+0.08%)
Sep 13, 2010	22.63	22.73	22.56	22.73	8,024	+0.42(+1.87%)
Sep 10, 2010	22.33	22.43	22.27	22.31	8,820	+0.02(+0.11%)
Sep 09, 2010	22.50	22.50	22.23	22.29	22,916	+0.09(+0.41%)
Sep 08, 2010	22.08	22.29	22.08	22.20	3,913	+0.11(+0.52%)
Sep 07, 2010	22.39	22.39	22.06	22.08	28,308	-0.35(-1.57%)
Sep 03, 2010	22.38	22.47	22.27	22.44	7,120	+0.31(+1.41%)
Sep 02, 2010	21.86	22.13	21.80	22.13	208,813	+0.35(+1.62%)

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.