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, 2015 40.85 41.10 40.60 41.04 65,502 +0.55(+1.35%)
Sep 29, 2015 40.60 40.78 40.28 40.49 224,415 -0.04(-0.11%)
Sep 28, 2015 41.49 41.49 40.48 40.53 75,769 -1.12(-2.68%)
Sep 25, 2015 42.09 42.09 41.52 41.65 34,241 -0.09(-0.22%)
Sep 24, 2015 41.57 41.80 41.26 41.75 32,385 -0.09(-0.20%)
Sep 23, 2015 42.15 42.17 41.77 41.83 74,251 -0.23(-0.55%)
Sep 22, 2015 42.13 42.32 41.81 42.06 48,263 -0.57(-1.34%)
Sep 21, 2015 42.71 43.13 42.58 42.63 52,277 +0.16(+0.38%)
Sep 18, 2015 42.68 42.94 42.40 42.47 69,056 -0.77(-1.79%)
Sep 17, 2015 43.28 43.87 43.15 43.25 61,869 -0.09(-0.20%)
Sep 16, 2015 42.84 43.35 42.81 43.33 56,533 +0.51(+1.19%)
Sep 15, 2015 42.39 42.86 42.35 42.82 43,441 +0.54(+1.27%)
Sep 14, 2015 42.57 42.57 42.23 42.28 76,035 -0.22(-0.52%)
Sep 11, 2015 42.21 42.51 42.04 42.50 61,722 +0.11(+0.26%)
Sep 10, 2015 42.33 42.75 42.26 42.39 51,834 +0.09(+0.22%)
Sep 09, 2015 43.11 43.25 42.25 42.30 73,407 -0.54(-1.25%)
Sep 08, 2015 42.37 42.84 42.24 42.84 82,883 +1.06(+2.55%)
Sep 04, 2015 41.77 41.77 41.77 0 -0.47(-1.11%)
Sep 03, 2015 42.13 42.66 42.11 42.24 77,951 +0.24(+0.57%)
Sep 02, 2015 41.99 42.06 41.39 42.00 131,927 +0.51(+1.23%)
Sep 01, 2015 42.34 42.34 41.35 41.49 303,961 -1.25(-2.93%)
Aug 31, 2015 42.68 43.05 42.48 42.74 93,984 -0.13(-0.30%)
Aug 28, 2015 42.52 42.98 42.52 42.87 111,824 +0.29(+0.68%)
Aug 27, 2015 41.91 42.68 41.77 42.58 347,354 +1.20(+2.90%)
Aug 26, 2015 41.15 41.50 40.25 41.38 1,302,438 +1.04(+2.57%)
Aug 25, 2015 41.65 42.22 40.34 40.34 285,571 -0.50(-1.23%)
Aug 24, 2015 41.59 42.08 26.45 40.84 508,180 -1.55(-3.66%)
Aug 21, 2015 43.01 43.16 42.39 42.39 168,300 -1.05(-2.41%)
Aug 20, 2015 44.16 44.16 43.41 43.44 122,318 -1.00(-2.24%)
Aug 19, 2015 44.74 44.74 44.24 44.44 56,688 -0.53(-1.18%)
Aug 18, 2015 45.25 45.25 44.89 44.97 63,077 -0.27(-0.59%)
Aug 17, 2015 44.85 45.29 44.66 45.24 59,252 +0.32(+0.70%)
Aug 14, 2015 44.60 44.95 44.56 44.92 84,247 +0.27(+0.59%)
Aug 13, 2015 44.74 44.84 44.57 44.66 70,371 -0.10(-0.23%)
Aug 12, 2015 44.53 44.85 44.08 44.76 114,226 -0.08(-0.18%)
Aug 11, 2015 44.97 45.01 44.68 44.84 83,522 -0.45(-1.00%)
Aug 10, 2015 44.73 45.31 44.73 45.29 199,869 +0.83(+1.88%)
Aug 07, 2015 44.61 44.73 44.35 44.45 53,525 -0.21(-0.48%)
Aug 06, 2015 45.01 45.11 44.38 44.67 60,930 -0.29(-0.65%)
Aug 05, 2015 45.04 45.38 44.85 44.96 98,013 +0.19(+0.43%)
Aug 04, 2015 44.89 45.09 44.63 44.77 59,961 -0.07(-0.16%)
Aug 03, 2015 45.09 45.09 44.65 44.84 103,955 -0.24(-0.53%)
Jul 31, 2015 45.17 45.39 45.06 45.08 110,529 +0.01(+0.02%)
Jul 30, 2015 44.97 45.13 44.78 45.07 81,749 +0.01(+0.02%)
Jul 29, 2015 44.59 45.12 44.45 45.06 88,685 +0.59(+1.32%)
Jul 28, 2015 44.14 44.57 43.82 44.47 95,455 +0.54(+1.23%)
Jul 27, 2015 44.20 44.20 43.85 43.93 201,791 -0.41(-0.93%)
Jul 24, 2015 44.94 45.06 44.24 44.34 121,488 -0.54(-1.21%)
Jul 23, 2015 45.27 45.39 44.86 44.89 90,669 -0.28(-0.62%)
Jul 22, 2015 44.98 45.23 44.92 45.17 273,675 +0.03(+0.07%)
Jul 21, 2015 45.42 45.61 45.07 45.14 73,993 -0.37(-0.82%)
Jul 20, 2015 45.67 45.67 45.39 45.51 79,614 -0.09(-0.21%)
Jul 17, 2015 46.11 46.11 45.54 45.60 102,635 -0.48(-1.03%)
Jul 16, 2015 46.17 46.20 45.97 46.08 93,839 +0.14(+0.30%)
Jul 15, 2015 46.31 46.47 45.87 45.94 104,841 -0.39(-0.84%)
Jul 14, 2015 46.03 46.38 46.03 46.33 160,732 +0.23(+0.49%)
Jul 13, 2015 45.89 46.13 45.89 46.11 88,054 +0.42(+0.91%)
Jul 10, 2015 45.67 45.89 45.46 45.69 88,751 +0.47(+1.04%)
Jul 09, 2015 45.60 45.78 45.19 45.22 64,899 +0.08(+0.17%)
Jul 08, 2015 45.53 45.71 44.94 45.14 118,614 -0.74(-1.61%)
Jul 07, 2015 45.60 45.92 44.92 45.88 77,411 +0.32(+0.71%)
Jul 06, 2015 45.36 45.90 45.25 45.56 134,294 -0.26(-0.58%)
Jul 02, 2015 45.83 45.83 45.83 0 -0.05(-0.11%)
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.