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 27, 2013	38.39	38.55	38.33	38.44	36,837	-0.18(-0.48%)
Sep 26, 2013	38.41	38.68	38.38	38.62	50,696	+0.23(+0.59%)
Sep 25, 2013	38.38	38.60	38.26	38.40	23,982	+0.04(+0.11%)
Sep 24, 2013	38.21	38.56	38.11	38.35	38,484	+0.13(+0.33%)
Sep 23, 2013	38.27	38.34	38.01	38.23	35,793	-0.14(-0.37%)
Sep 20, 2013	38.68	38.68	38.34	38.37	31,398	-0.25(-0.65%)
Sep 19, 2013	38.71	38.78	38.53	38.62	78,359	-0.08(-0.19%)
Sep 18, 2013	38.35	38.81	38.14	38.70	72,361	+0.38(+0.98%)
Sep 17, 2013	37.98	38.36	37.95	38.32	69,986	+0.28(+0.75%)
Sep 16, 2013	37.85	38.19	37.97	38.04	42,000	+0.19(+0.51%)
Sep 13, 2013	37.72	37.85	37.60	37.85	20,887	+0.18(+0.49%)
Sep 12, 2013	37.78	37.89	37.64	37.66	46,173	-0.16(-0.43%)
Sep 11, 2013	37.74	37.85	37.62	37.82	141,952	+0.09(+0.23%)
Sep 10, 2013	37.55	37.77	37.46	37.74	61,525	+0.40(+1.08%)
Sep 09, 2013	36.84	37.35	36.84	37.33	54,986	+0.60(+1.64%)
Sep 06, 2013	36.96	37.00	36.36	36.73	51,273	+0.00(+0.00%)
Sep 05, 2013	36.71	36.90	36.71	36.73	35,140	+0.08(+0.21%)
Sep 04, 2013	36.35	36.67	36.19	36.66	129,855	+0.38(+1.04%)

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.