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 (%)
May 30, 2008 23.65 23.70 23.61 23.70 26,913 +0.21(+0.91%)
May 29, 2008 23.49 23.49 23.49 23.49 122 +0.20(+0.84%)
May 28, 2008 23.33 23.33 23.22 23.29 2,954 +0.11(+0.46%)
May 27, 2008 23.06 23.19 23.06 23.19 793 +0.13(+0.57%)
May 26, 2008 23.24 23.24 22.88 23.06 0 +0.00(+0.00%)
May 23, 2008 23.24 23.24 22.88 23.06 5,961 -0.30(-1.30%)
May 22, 2008 23.30 23.39 23.28 23.36 8,339 -0.20(-0.83%)
May 21, 2008 23.72 23.72 23.55 23.55 714 +0.04(+0.17%)
May 20, 2008 23.56 23.56 23.49 23.51 2,029 -0.14(-0.59%)
May 19, 2008 23.78 23.92 23.65 23.65 2,258 -0.11(-0.48%)
May 16, 2008 23.86 23.86 23.54 23.77 1,779 +0.03(+0.13%)
May 15, 2008 23.48 23.74 23.42 23.74 9,243 +0.21(+0.91%)
May 14, 2008 23.62 23.66 23.52 23.52 610 +0.20(+0.88%)
May 13, 2008 23.15 23.32 23.15 23.32 1,319 +0.13(+0.57%)
May 12, 2008 23.09 23.19 23.09 23.19 541 +0.34(+1.51%)
May 09, 2008 22.69 22.87 22.69 22.84 122 +0.09(+0.40%)
May 08, 2008 22.80 22.83 22.65 22.75 23,983 +0.07(+0.29%)
May 07, 2008 22.96 22.96 22.69 22.69 2,885 -0.20(-0.89%)
May 06, 2008 22.92 22.93 22.80 22.89 1,331 +0.05(+0.22%)
May 05, 2008 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
May 02, 2008 23.08 23.08 22.83 22.84 3,020 +0.06(+0.24%)
May 01, 2008 22.58 22.86 22.58 22.79 8,435 +0.29(+1.28%)
Apr 30, 2008 22.62 22.73 22.50 22.50 4,149 +0.04(+0.18%)
Apr 29, 2008 22.46 22.47 22.46 22.46 488 -0.17(-0.76%)
Apr 28, 2008 22.50 22.64 22.49 22.63 1,147 +0.11(+0.51%)
Apr 25, 2008 22.25 22.51 22.25 22.51 1,098 +0.39(+1.78%)
Apr 24, 2008 22.10 22.12 22.09 22.12 610 +0.21(+0.97%)
Apr 23, 2008 21.92 21.92 21.83 21.91 3,033 -0.04(-0.19%)
Apr 22, 2008 22.19 22.19 21.95 21.95 549 -0.34(-1.51%)
Apr 21, 2008 22.20 22.29 22.20 22.29 969 +0.03(+0.15%)
Apr 18, 2008 22.10 22.29 22.10 22.25 3,145 +0.41(+1.86%)
Apr 17, 2008 21.87 21.87 21.85 21.85 488 -0.11(-0.51%)
Apr 16, 2008 21.75 21.96 21.75 21.96 2,614 +0.64(+3.00%)
Apr 15, 2008 21.32 21.32 21.32 21.32 444 +0.05(+0.23%)
Apr 14, 2008 21.24 21.34 21.24 21.27 3,948 -0.38(-1.74%)
Apr 11, 2008 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Apr 10, 2008 21.68 21.74 21.65 21.65 1,342 +0.18(+0.84%)
Apr 09, 2008 21.79 21.79 21.46 21.47 6,713 -0.29(-1.36%)
Apr 08, 2008 21.76 21.88 21.76 21.76 12,815 -0.07(-0.34%)
Apr 07, 2008 21.96 22.07 21.83 21.83 1,342 +0.02(+0.08%)
Apr 04, 2008 21.72 21.84 21.72 21.82 1,708 +0.11(+0.49%)
Apr 03, 2008 21.67 21.71 21.67 21.71 732 -0.02(-0.08%)
Apr 02, 2008 21.62 21.84 21.62 21.73 5,126 +0.24(+1.11%)
Apr 01, 2008 21.41 21.52 21.41 21.49 854 +0.66(+3.18%)
Mar 31, 2008 20.91 20.91 20.67 20.83 2,929 +0.02(+0.08%)
Mar 28, 2008 20.89 20.98 20.81 20.81 732 -0.13(-0.63%)
Mar 27, 2008 21.13 21.20 20.94 20.94 2,319 -0.29(-1.39%)
Mar 26, 2008 21.27 21.27 21.11 21.24 8,177 -0.21(-0.99%)
Mar 25, 2008 21.22 21.45 21.22 21.45 1,952 +0.23(+1.08%)
Mar 24, 2008 21.23 21.36 21.21 21.22 3,539 +0.76(+3.72%)
Mar 21, 2008 20.44 20.46 20.44 20.46 366 +0.00(+0.00%)
Mar 20, 2008 20.44 20.46 20.44 20.46 366 -0.04(-0.20%)
Mar 19, 2008 20.50 20.50 20.50 20.50 610 +0.07(+0.36%)
Mar 18, 2008 20.45 20.52 20.42 20.43 7,933 +0.43(+2.17%)
Mar 17, 2008 20.16 20.16 19.89 19.99 732 -0.28(-1.37%)
Mar 14, 2008 20.76 20.76 20.22 20.27 6,468 -0.52(-2.48%)
Mar 13, 2008 20.78 20.79 20.78 20.79 366 +0.27(+1.32%)
Mar 12, 2008 20.88 20.88 20.52 20.52 732 +0.31(+1.54%)
Mar 11, 2008 20.45 20.45 20.20 20.20 2,319 +0.20(+0.98%)
Mar 10, 2008 20.68 20.68 19.70 20.01 2,074 -0.42(-2.05%)
Mar 07, 2008 21.39 22.82 20.23 20.43 35,639 -0.40(-1.93%)
Mar 06, 2008 20.82 20.83 20.82 20.83 244 -0.11(-0.55%)
Mar 05, 2008 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 04, 2008 20.93 20.94 20.93 20.94 1,464 -0.33(-1.54%)
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.