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, 2003 4.137 4.187 4.113 4.187 3,783 -0.06(-1.35%)
Sep 29, 2003 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Sep 26, 2003 4.301 4.301 4.301 4.244 5,370 -0.02(-0.38%)
Sep 25, 2003 4.342 4.342 4.178 4.260 8,055 +0.00(+0.00%)
Sep 24, 2003 4.277 4.277 4.260 4.260 3,905 -0.05(-1.14%)
Sep 23, 2003 4.310 4.310 4.310 4.310 732 +0.01(+0.19%)
Sep 22, 2003 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Sep 19, 2003 4.269 4.301 4.269 4.301 8,177 +0.29(+7.14%)
Sep 18, 2003 4.015 4.015 4.015 4.015 0 +0.00(+0.00%)
Sep 17, 2003 3.957 3.957 3.957 4.015 18,308 +0.10(+2.51%)
Sep 16, 2003 3.916 3.916 3.916 3.916 22,458 -0.07(-1.65%)
Sep 15, 2003 3.974 4.056 3.974 3.982 5,614 +0.03(+0.83%)
Sep 12, 2003 3.949 3.949 3.949 3.949 0 +0.02(+0.42%)
Sep 11, 2003 3.924 3.933 3.924 3.933 1,830 -0.02(-0.41%)
Sep 10, 2003 3.949 3.949 3.949 3.949 2,441 -0.11(-2.63%)
Sep 09, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Sep 08, 2003 4.056 4.056 4.056 4.056 1,220 +0.00(+0.00%)
Sep 05, 2003 4.015 4.203 4.015 4.056 18,918 +0.12(+3.12%)
Sep 04, 2003 3.777 3.933 3.777 3.933 1,464 +0.16(+4.12%)
Sep 03, 2003 3.793 3.793 3.777 3.777 3,051 -0.10(-2.54%)
Sep 02, 2003 3.892 3.974 3.875 3.875 15,256 +0.08(+2.16%)
Aug 29, 2003 3.793 3.793 3.793 3.793 244 -0.01(-0.22%)
Aug 28, 2003 3.728 3.810 3.728 3.802 10,496 +0.16(+4.27%)
Aug 27, 2003 3.687 3.687 3.646 3.646 3,417 -0.02(-0.67%)
Aug 26, 2003 3.597 3.670 3.597 3.670 7,079 +0.10(+2.75%)
Aug 25, 2003 3.605 3.605 3.572 3.572 2,074 -0.10(-2.68%)
Aug 22, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Aug 21, 2003 3.679 3.679 3.670 3.670 976 -0.01(-0.22%)
Aug 20, 2003 3.646 3.679 3.646 3.679 2,441 -0.02(-0.66%)
Aug 19, 2003 3.695 3.703 3.695 3.703 488 +0.02(+0.44%)
Aug 18, 2003 3.687 3.687 3.687 3.687 244 -0.08(-2.17%)
Aug 15, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 14, 2003 3.818 3.818 3.769 3.769 1,342 -0.05(-1.29%)
Aug 13, 2003 3.810 3.818 3.810 3.818 1,342 +0.04(+1.08%)
Aug 12, 2003 3.777 3.777 3.777 3.777 732 +0.00(+0.00%)
Aug 11, 2003 3.728 3.777 3.728 3.777 4,271 +0.01(+0.22%)
Aug 08, 2003 3.769 3.769 3.769 3.769 12,205 +0.00(+0.00%)
Aug 07, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 06, 2003 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 05, 2003 3.834 3.834 3.769 3.769 8,543 -0.04(-1.08%)
Aug 04, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 01, 2003 3.810 3.810 3.810 3.810 1,464 +0.02(+0.43%)
Jul 31, 2003 3.793 3.793 3.793 3.793 1,098 +0.02(+0.43%)
Jul 30, 2003 3.777 3.777 3.777 3.777 2,441 -0.10(-2.54%)
Jul 29, 2003 3.982 3.982 3.851 3.875 4,516 -0.11(-2.67%)
Jul 28, 2003 4.056 4.137 3.949 3.982 97,765 -0.07(-1.82%)
Jul 25, 2003 3.949 4.056 3.949 4.056 6,102 +0.20(+5.32%)
Jul 24, 2003 3.662 3.851 3.662 3.851 7,445 +0.25(+6.82%)
Jul 23, 2003 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jul 22, 2003 3.605 3.605 3.605 3.605 2,441 -0.04(-1.12%)
Jul 21, 2003 3.564 3.646 3.564 3.646 3,661 +0.00(+0.00%)
Jul 18, 2003 3.630 3.646 3.630 3.646 3,783 -0.02(-0.45%)
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.