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, 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%)
Sep 01, 2010 21.40 21.77 21.40 21.77 17,993 +0.68(+3.23%)
Aug 31, 2010 21.09 21.24 21.01 21.09 8,315 -0.01(-0.06%)
Aug 30, 2010 21.37 21.37 21.10 21.10 7,179 -0.36(-1.70%)
Aug 27, 2010 21.47 21.49 21.05 21.47 5,497 +0.38(+1.79%)
Aug 26, 2010 21.34 21.35 21.02 21.09 9,241 -0.09(-0.43%)
Aug 25, 2010 20.79 21.23 20.74 21.18 20,997 +0.21(+0.98%)
Aug 24, 2010 21.04 21.15 20.83 20.98 64,399 -0.31(-1.47%)
Aug 23, 2010 21.65 21.74 21.29 21.29 18,801 -0.25(-1.14%)
Aug 20, 2010 21.43 21.53 21.28 21.53 8,151 -0.04(-0.19%)
Aug 19, 2010 21.78 21.90 21.46 21.58 15,255 -0.36(-1.65%)
Aug 18, 2010 21.77 22.04 21.64 21.94 24,014 +0.10(+0.46%)
Aug 17, 2010 21.69 21.96 21.66 21.84 13,015 +0.41(+1.92%)
Aug 16, 2010 21.29 21.58 21.26 21.43 20,928 -0.00(-0.01%)
Aug 13, 2010 21.43 21.60 21.43 21.43 11,507 -0.22(-1.02%)
Aug 12, 2010 21.33 21.65 21.32 21.65 35,696 -0.02(-0.08%)
Aug 11, 2010 21.99 21.99 21.65 21.67 15,556 -0.74(-3.30%)
Aug 10, 2010 22.51 22.54 22.30 22.40 23,738 -0.32(-1.41%)
Aug 09, 2010 22.58 22.75 22.57 22.72 28,790 +0.22(+0.99%)
Aug 06, 2010 22.50 22.57 22.17 22.50 27,103 -0.07(-0.29%)
Aug 05, 2010 22.62 22.63 22.52 22.57 46,525 -0.11(-0.51%)
Aug 04, 2010 22.57 22.69 22.54 22.68 31,169 +0.24(+1.06%)
Aug 03, 2010 22.65 22.65 22.38 22.45 110,921 -0.21(-0.91%)
Aug 02, 2010 22.63 22.66 22.53 22.65 42,571 +0.36(+1.62%)
Jul 30, 2010 22.29 22.36 21.87 22.29 17,316 +0.05(+0.22%)
Jul 29, 2010 22.49 22.49 22.03 22.24 8,484 -0.07(-0.33%)
Jul 28, 2010 22.72 22.72 22.25 22.31 56,802 -0.35(-1.56%)
Jul 27, 2010 22.86 22.94 22.61 22.67 83,462 -0.09(-0.40%)
Jul 26, 2010 22.42 22.76 22.37 22.76 47,263 +0.43(+1.93%)
Jul 23, 2010 21.94 22.36 21.90 22.33 12,358 +0.27(+1.24%)
Jul 22, 2010 21.88 22.05 21.87 22.05 41,709 +0.66(+3.07%)
Jul 21, 2010 21.73 21.78 21.35 21.39 25,209 -0.33(-1.53%)
Jul 20, 2010 21.12 21.73 21.12 21.73 5,009 +0.32(+1.51%)
Jul 19, 2010 21.39 21.46 21.18 21.40 75,684 +0.12(+0.58%)
Jul 16, 2010 21.28 21.85 21.28 21.28 21,132 -0.71(-3.25%)
Jul 15, 2010 22.01 22.05 21.71 21.99 7,264 -0.04(-0.19%)
Jul 14, 2010 22.04 22.15 21.91 22.04 85,764 -0.02(-0.11%)
Jul 13, 2010 21.80 22.09 21.78 22.06 21,556 +0.51(+2.36%)
Jul 12, 2010 21.62 21.62 21.41 21.55 7,769 -0.16(-0.72%)
Jul 09, 2010 21.71 21.71 21.47 21.71 8,905 +0.23(+1.07%)
Jul 08, 2010 21.25 21.55 21.25 21.48 54,266 +0.25(+1.20%)
Jul 07, 2010 20.55 21.22 20.55 21.22 10,247 +0.70(+3.40%)
Jul 06, 2010 21.02 21.02 20.41 20.52 15,487 -0.10(-0.48%)
Jul 02, 2010 20.62 20.93 20.53 20.62 45,358 -0.19(-0.91%)
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.