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 (%)
Aug 30, 2013 36.85 36.85 36.27 36.32 18,862 -0.54(-1.48%)
Aug 29, 2013 36.70 37.02 36.66 36.87 186,123 +0.18(+0.48%)
Aug 28, 2013 36.54 36.81 36.51 36.69 99,238 +0.15(+0.41%)
Aug 27, 2013 36.96 37.00 36.51 36.54 65,825 -0.79(-2.11%)
Aug 26, 2013 37.44 37.56 37.26 37.33 65,520 +0.02(+0.04%)
Aug 23, 2013 37.39 37.39 37.10 37.31 54,217 +0.06(+0.16%)
Aug 22, 2013 37.08 37.43 37.08 37.25 206,351 +0.38(+1.04%)
Aug 21, 2013 37.02 37.23 36.81 36.87 174,337 -0.36(-0.96%)
Aug 20, 2013 36.82 37.28 36.82 37.23 67,966 +0.45(+1.23%)
Aug 19, 2013 36.97 37.15 36.77 36.77 41,628 -0.28(-0.77%)
Aug 16, 2013 37.05 37.27 37.02 37.06 41,069 -0.08(-0.20%)
Aug 15, 2013 37.53 37.54 37.05 37.13 61,963 -0.58(-1.53%)
Aug 14, 2013 38.00 38.10 37.71 37.71 94,959 -0.31(-0.81%)
Aug 13, 2013 38.04 38.06 37.78 38.02 77,488 -0.02(-0.04%)
Aug 12, 2013 37.69 38.04 37.68 38.04 63,865 +0.14(+0.38%)
Aug 09, 2013 37.86 38.06 37.72 37.90 88,457 -0.02(-0.04%)
Aug 08, 2013 37.90 38.02 37.76 37.91 72,538 +0.18(+0.49%)
Aug 07, 2013 37.91 37.91 37.65 37.73 44,401 -0.27(-0.71%)
Aug 06, 2013 38.24 38.24 37.85 38.00 152,330 -0.39(-1.00%)
Aug 05, 2013 38.26 38.41 38.21 38.38 55,500 -0.02(-0.04%)
Aug 02, 2013 38.38 38.43 38.21 38.40 326,666 -0.14(-0.37%)
Aug 01, 2013 38.18 38.62 38.15 38.54 38,591 +0.85(+2.27%)
Jul 31, 2013 37.66 37.93 37.58 37.69 43,597 +0.23(+0.63%)
Jul 30, 2013 37.49 37.50 37.33 37.45 104,829 +0.08(+0.20%)
Jul 29, 2013 37.48 37.54 37.23 37.38 40,790 -0.17(-0.45%)
Jul 26, 2013 37.53 37.59 37.35 37.54 31,209 -0.18(-0.47%)
Jul 25, 2013 37.50 38.73 37.39 37.72 52,746 +0.18(+0.47%)
Jul 24, 2013 37.95 37.99 37.45 37.54 91,304 -0.24(-0.64%)
Jul 23, 2013 37.87 37.97 37.70 37.79 41,018 +0.03(+0.09%)
Jul 22, 2013 37.60 37.82 37.60 37.75 68,071 +0.13(+0.33%)
Jul 19, 2013 37.60 37.64 37.48 37.63 45,636 +0.03(+0.07%)
Jul 18, 2013 37.35 37.67 37.27 37.60 94,453 +0.34(+0.92%)
Jul 17, 2013 37.28 37.41 37.19 37.26 85,374 +0.12(+0.32%)
Jul 16, 2013 37.46 37.46 37.09 37.14 79,828 -0.25(-0.67%)
Jul 15, 2013 37.35 37.39 37.19 37.39 64,269 +0.20(+0.54%)
Jul 12, 2013 37.26 37.28 37.11 37.19 115,007 +0.04(+0.11%)
Jul 11, 2013 37.22 37.24 36.96 37.15 114,306 +0.41(+1.12%)
Jul 10, 2013 36.77 36.82 36.56 36.74 45,079 -0.01(-0.03%)
Jul 09, 2013 36.77 36.77 36.33 36.75 129,428 +0.42(+1.15%)
Jul 08, 2013 36.36 36.47 36.28 36.33 108,970 +0.07(+0.18%)
Jul 05, 2013 36.10 36.26 35.73 36.26 60,814 +0.53(+1.49%)
Jul 03, 2013 35.55 35.81 35.55 35.73 27,142 +0.03(+0.08%)
Jul 02, 2013 35.73 36.04 35.53 35.70 87,975 -0.06(-0.16%)
Jul 01, 2013 35.55 35.98 35.53 35.76 61,839 +0.38(+1.07%)
Jun 28, 2013 35.40 35.62 35.24 35.38 32,470 +0.39(+1.12%)
Jun 26, 2013 34.90 35.15 34.80 34.99 96,509 +0.21(+0.60%)
Jun 25, 2013 34.99 34.99 34.48 34.78 261,336 +0.39(+1.12%)
Jun 24, 2013 34.40 34.64 34.05 34.40 111,571 -0.41(-1.18%)
Jun 21, 2013 34.94 35.08 34.52 34.81 91,029 -0.15(-0.44%)
Jun 20, 2013 36.04 36.04 34.90 34.96 69,158 -0.90(-2.52%)
Jun 19, 2013 36.31 36.31 35.86 35.86 65,627 -0.48(-1.33%)
Jun 18, 2013 36.13 36.40 36.07 36.35 28,297 +0.31(+0.86%)
Jun 17, 2013 36.00 36.18 35.87 36.04 63,396 +0.21(+0.58%)
Jun 14, 2013 35.95 36.07 35.72 35.83 35,113 -0.18(-0.49%)
Jun 13, 2013 35.34 36.06 35.31 36.00 52,978 +0.64(+1.82%)
Jun 12, 2013 35.99 35.99 35.29 35.36 49,056 -0.34(-0.96%)
Jun 11, 2013 35.78 35.99 35.53 35.70 47,456 -0.43(-1.20%)
Jun 10, 2013 36.26 36.26 35.89 36.14 48,575 +0.04(+0.12%)
Jun 07, 2013 35.93 36.13 35.66 36.09 51,071 +0.46(+1.28%)
Jun 06, 2013 35.10 35.65 35.10 35.64 44,750 +0.39(+1.10%)
Jun 05, 2013 35.75 35.75 35.25 35.25 123,533 -0.57(-1.59%)
Jun 04, 2013 36.01 36.24 35.58 35.82 37,762 -0.22(-0.62%)
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.