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, 2008 19.52 19.52 19.46 19.46 732 +0.11(+0.55%)
Sep 29, 2008 19.82 19.84 18.91 19.35 4,271 -0.93(-4.57%)
Sep 27, 2008 20.34 20.49 20.28 20.28 0 +0.00(+0.00%)
Sep 26, 2008 20.34 20.49 20.28 20.28 0 -0.48(-2.29%)
Sep 25, 2008 20.79 20.84 20.65 20.75 10,130 +0.15(+0.72%)
Sep 24, 2008 21.87 21.92 20.61 20.61 1,940 -0.15(-0.71%)
Sep 23, 2008 21.92 21.92 20.75 20.75 4,735 -0.38(-1.80%)
Sep 22, 2008 21.83 21.83 21.13 21.13 10,862 -0.79(-3.61%)
Sep 19, 2008 23.17 91.71 21.92 21.92 0 +0.97(+4.61%)
Sep 18, 2008 20.63 20.96 20.19 20.96 28,763 +0.69(+3.40%)
Sep 17, 2008 20.70 20.70 20.27 20.27 3,102 -0.85(-4.03%)
Sep 16, 2008 19.80 21.12 19.80 21.12 4,628 +0.28(+1.34%)
Sep 15, 2008 21.05 21.17 20.84 20.84 2,096 -0.81(-3.75%)
Sep 12, 2008 21.65 21.65 21.65 21.65 699 +0.23(+1.09%)
Sep 11, 2008 20.95 21.42 20.95 21.42 1,343 +0.08(+0.36%)
Sep 10, 2008 21.15 21.46 21.15 21.34 2,067 +0.18(+0.85%)
Sep 09, 2008 21.74 21.74 21.15 21.16 22,519 -0.63(-2.89%)
Sep 08, 2008 22.75 22.75 21.74 21.79 976 +0.52(+2.47%)
Sep 06, 2008 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 05, 2008 21.27 21.27 21.27 21.27 0 -0.20(-0.92%)
Sep 04, 2008 21.68 21.68 21.33 21.47 4,043 -0.39(-1.76%)
Sep 03, 2008 21.89 21.94 21.85 21.85 4,179 -0.16(-0.72%)
Sep 02, 2008 22.10 22.16 22.01 22.01 4,487 -0.07(-0.32%)
Aug 30, 2008 22.20 22.27 22.07 22.08 0 +0.00(+0.00%)
Aug 29, 2008 22.20 22.27 22.07 22.08 2,306 -0.19(-0.85%)
Aug 28, 2008 22.06 22.32 22.06 22.27 4,561 +0.40(+1.84%)
Aug 27, 2008 21.83 21.95 21.81 21.87 4,882 +0.39(+1.79%)
Aug 26, 2008 21.68 21.68 21.47 21.48 477 -0.11(-0.52%)
Aug 25, 2008 21.72 21.72 21.59 21.59 1,080 -0.53(-2.38%)
Aug 23, 2008 21.95 22.12 21.95 22.12 0 +0.00(+0.00%)
Aug 22, 2008 21.95 22.12 21.95 22.12 9,215 +0.25(+1.16%)
Aug 21, 2008 21.74 21.87 21.74 21.87 2,932 +0.07(+0.34%)
Aug 20, 2008 21.84 21.88 21.77 21.79 3,128 -0.15(-0.67%)
Aug 19, 2008 22.10 22.10 21.94 21.94 1,830 -0.25(-1.11%)
Aug 18, 2008 22.50 22.55 22.13 22.19 5,056 -0.37(-1.63%)
Aug 16, 2008 22.48 22.74 22.41 22.56 0 +0.00(+0.00%)
Aug 15, 2008 22.48 22.74 22.41 22.56 0 +0.11(+0.51%)
Aug 14, 2008 22.38 22.54 22.38 22.44 5,040 +0.19(+0.85%)
Aug 13, 2008 22.27 22.27 22.02 22.25 1,550 -0.16(-0.73%)
Aug 12, 2008 21.25 22.44 21.25 22.42 1,196 -0.04(-0.18%)
Aug 11, 2008 22.16 22.56 22.16 22.46 8,588 +0.25(+1.14%)
Aug 08, 2008 21.82 22.20 21.82 22.20 1,708 +0.60(+2.77%)
Aug 07, 2008 21.61 21.61 21.61 21.61 610 -0.35(-1.60%)
Aug 06, 2008 21.69 21.96 21.67 21.96 2,261 +0.41(+1.92%)
Aug 05, 2008 21.57 21.57 21.54 21.54 411 +0.32(+1.49%)
Aug 04, 2008 21.38 21.38 21.23 21.23 366 -0.27(-1.26%)
Aug 01, 2008 21.32 21.61 21.32 21.50 1,884 -0.02(-0.11%)
Jul 31, 2008 21.66 21.87 21.52 21.52 2,943 -0.29(-1.31%)
Jul 30, 2008 21.80 21.86 21.75 21.81 27,987 +0.27(+1.26%)
Jul 29, 2008 21.54 21.54 21.38 21.54 2,445 +0.39(+1.86%)
Jul 28, 2008 21.13 21.23 21.13 21.15 502 -0.27(-1.26%)
Jul 25, 2008 21.34 21.43 21.32 21.42 2,034 +0.10(+0.46%)
Jul 24, 2008 21.76 21.76 21.32 21.32 2,487 -0.79(-3.58%)
Jul 23, 2008 22.11 22.11 22.11 22.11 136 +0.35(+1.62%)
Jul 22, 2008 21.46 21.76 21.46 21.76 1,098 +0.37(+1.72%)
Jul 21, 2008 21.51 21.51 21.34 21.39 2,040 +0.11(+0.50%)
Jul 18, 2008 21.37 21.46 21.27 21.29 4,044 -0.05(-0.23%)
Jul 17, 2008 21.15 21.33 20.98 21.33 1,036 +0.43(+2.08%)
Jul 16, 2008 20.29 20.91 20.29 20.90 854 +0.60(+2.95%)
Jul 15, 2008 20.52 20.56 20.30 20.30 14,036 -0.18(-0.88%)
Jul 14, 2008 20.56 20.67 20.48 20.48 732 -0.06(-0.28%)
Jul 11, 2008 20.45 20.54 20.45 20.54 854 -0.10(-0.47%)
Jul 10, 2008 20.76 20.76 20.60 20.64 1,578 -0.14(-0.68%)
Jul 09, 2008 21.05 21.19 20.78 20.78 2,774 +0.16(+0.80%)
Jul 08, 2008 20.68 20.68 20.58 20.61 4,271 +0.15(+0.72%)
Jul 07, 2008 20.85 20.89 20.47 20.47 2,469 -0.32(-1.56%)
Jul 04, 2008 20.37 20.79 20.28 20.79 1,651 +0.00(+0.00%)
Jul 03, 2008 20.37 20.79 20.28 20.79 1,651 -0.21(-0.99%)
Jul 02, 2008 21.71 21.71 21.00 21.00 1,103 -0.59(-2.72%)
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.