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 (%)
Sep 30, 2014 42.93 42.93 42.44 42.44 100,981 -0.47(-1.08%)
Sep 29, 2014 42.60 43.10 42.46 42.90 73,927 -0.20(-0.47%)
Sep 26, 2014 42.96 43.18 42.87 43.10 80,097 +0.27(+0.63%)
Sep 25, 2014 43.29 43.29 42.69 42.83 244,947 -0.63(-1.44%)
Sep 24, 2014 43.28 43.50 43.09 43.46 88,653 +0.19(+0.43%)
Sep 23, 2014 43.55 43.68 43.27 43.27 96,564 -0.40(-0.91%)
Sep 22, 2014 44.30 44.30 43.62 43.67 124,090 -0.67(-1.50%)
Sep 19, 2014 44.77 44.80 44.18 44.34 108,165 -0.30(-0.68%)
Sep 18, 2014 44.67 44.88 44.56 44.64 63,186 +0.18(+0.40%)
Sep 17, 2014 44.54 44.69 44.30 44.47 67,146 -0.02(-0.05%)
Sep 16, 2014 44.22 44.64 44.17 44.49 86,092 +0.27(+0.62%)
Sep 15, 2014 44.47 44.50 44.15 44.21 48,697 -0.18(-0.39%)
Sep 12, 2014 44.82 44.82 44.32 44.39 65,353 -0.40(-0.89%)
Sep 11, 2014 44.38 44.84 44.34 44.79 64,742 +0.19(+0.44%)
Sep 10, 2014 44.53 44.66 44.25 44.59 43,043 +0.10(+0.23%)
Sep 09, 2014 44.84 44.84 44.41 44.49 88,239 -0.34(-0.75%)
Sep 08, 2014 44.78 44.98 44.66 44.83 52,008 -0.06(-0.13%)
Sep 05, 2014 44.71 44.89 44.71 44.89 73,697 +0.18(+0.40%)
Sep 04, 2014 44.90 45.09 44.62 44.71 82,257 -0.20(-0.45%)
Sep 03, 2014 45.17 45.17 44.82 44.91 99,077 -0.11(-0.25%)
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.