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 (%)
Apr 30, 2010 24.66 24.68 24.13 24.14 18,493 -0.53(-2.16%)
Apr 29, 2010 24.52 24.71 24.41 24.68 17,943 +0.30(+1.23%)
Apr 28, 2010 24.50 24.51 24.36 24.38 18,614 +0.00(+0.02%)
Apr 27, 2010 24.93 25.02 24.37 24.37 33,954 -0.61(-2.46%)
Apr 26, 2010 25.11 25.19 24.98 24.99 36,759 -0.15(-0.59%)
Apr 23, 2010 24.83 25.14 24.83 25.14 35,015 +0.25(+1.02%)
Apr 22, 2010 24.34 24.88 24.34 24.88 20,202 +0.29(+1.17%)
Apr 21, 2010 24.54 24.60 24.49 24.59 17,265 +0.06(+0.26%)
Apr 20, 2010 24.34 24.53 24.29 24.53 30,904 +0.34(+1.39%)
Apr 19, 2010 24.25 24.33 23.96 24.19 18,330 -0.09(-0.37%)
Apr 16, 2010 24.52 24.54 24.10 24.28 26,898 -0.29(-1.17%)
Apr 15, 2010 24.54 24.64 24.51 24.57 64,864 +0.03(+0.13%)
Apr 14, 2010 24.28 24.54 24.24 24.54 25,869 +0.40(+1.66%)
Apr 13, 2010 24.03 24.15 23.97 24.14 13,771 +0.09(+0.38%)
Apr 12, 2010 24.00 24.07 23.95 24.05 20,218 +0.04(+0.17%)
Apr 09, 2010 23.83 24.01 23.72 24.01 43,912 +0.20(+0.83%)
Apr 08, 2010 23.82 23.91 23.61 23.81 60,108 -0.06(-0.24%)
Apr 07, 2010 24.01 24.01 23.78 23.87 25,813 -0.20(-0.85%)
Apr 06, 2010 23.87 24.09 23.87 24.07 20,923 +0.20(+0.82%)
Apr 05, 2010 23.75 23.89 23.75 23.87 21,084 +0.35(+1.49%)
Apr 01, 2010 23.52 23.52 23.52 0 +0.21(+0.92%)
Mar 31, 2010 23.40 23.54 23.31 23.31 31,482 -0.16(-0.70%)
Mar 30, 2010 23.49 23.59 23.36 23.47 28,117 +0.05(+0.21%)
Mar 29, 2010 23.36 23.44 23.33 23.42 21,593 +0.16(+0.70%)
Mar 26, 2010 23.33 23.45 23.16 23.26 30,270 -0.01(-0.03%)
Mar 25, 2010 23.78 23.78 23.27 23.27 106,830 -0.17(-0.73%)
Mar 24, 2010 23.59 23.59 23.42 23.44 135,932 -0.21(-0.87%)
Mar 23, 2010 23.52 23.65 23.37 23.65 29,743 +0.19(+0.80%)
Mar 22, 2010 22.93 23.46 22.93 23.46 90,167 +0.31(+1.34%)
Mar 19, 2010 23.39 23.39 23.10 23.15 12,227 -0.23(-0.98%)
Mar 18, 2010 23.51 23.51 23.33 23.37 29,350 -0.07(-0.29%)
Mar 17, 2010 23.37 23.55 23.37 23.44 66,851 +0.17(+0.71%)
Mar 16, 2010 23.14 23.28 22.99 23.28 61,488 +0.25(+1.07%)
Mar 15, 2010 22.92 23.03 22.91 23.03 8,628 +0.00(+0.00%)
Mar 12, 2010 23.06 23.06 22.86 23.03 26,495 +0.05(+0.21%)
Mar 11, 2010 22.77 23.01 22.77 22.98 12,910 +0.07(+0.32%)
Mar 10, 2010 22.71 22.97 22.71 22.91 96,085 +0.18(+0.79%)
Mar 09, 2010 22.56 22.84 22.56 22.73 26,080 +0.04(+0.18%)
Mar 08, 2010 22.60 22.72 22.60 22.69 89,989 +0.04(+0.18%)
Mar 05, 2010 22.45 22.65 22.39 22.65 44,874 +0.36(+1.62%)
Mar 04, 2010 22.33 22.33 22.20 22.29 21,017 +0.05(+0.22%)
Mar 03, 2010 22.24 22.36 22.17 22.24 70,329 +0.04(+0.18%)
Mar 02, 2010 22.07 22.24 22.07 22.20 55,255 +0.18(+0.82%)
Mar 01, 2010 21.70 22.01 21.70 22.01 19,438 +0.39(+1.78%)
Feb 26, 2010 21.65 21.66 21.56 21.63 38,277 -0.01(-0.04%)
Feb 25, 2010 21.30 21.64 21.24 21.64 132,655 +0.04(+0.19%)
Feb 24, 2010 21.48 21.61 21.44 21.60 30,679 +0.16(+0.75%)
Feb 23, 2010 21.65 21.65 21.43 21.44 10,338 -0.25(-1.15%)
Feb 22, 2010 21.75 21.75 21.65 21.69 47,622 +0.01(+0.04%)
Feb 19, 2010 21.58 21.71 21.54 21.68 23,054 +0.10(+0.46%)
Feb 18, 2010 21.45 21.58 21.42 21.58 22,443 +0.16(+0.73%)
Feb 17, 2010 21.34 21.42 21.33 21.42 64,343 +0.16(+0.77%)
Feb 16, 2010 21.00 21.27 21.00 21.26 42,401 +0.33(+1.57%)
Feb 12, 2010 20.93 20.93 20.93 0 +0.19(+0.91%)
Feb 11, 2010 20.40 20.77 20.39 20.74 6,542 +0.26(+1.28%)
Feb 10, 2010 20.43 20.56 20.26 20.48 8,806 +0.00(+0.00%)
Feb 09, 2010 20.36 20.61 20.29 20.48 39,678 +0.22(+1.09%)
Feb 08, 2010 20.36 20.44 20.26 20.26 6,877 -0.09(-0.44%)
Feb 05, 2010 20.23 20.35 19.92 20.35 24,794 +0.04(+0.20%)
Feb 04, 2010 20.77 20.80 20.31 20.31 35,256 -0.67(-3.20%)
Feb 03, 2010 20.96 21.02 20.92 20.98 12,087 -0.11(-0.54%)
Feb 02, 2010 20.84 21.10 20.81 21.10 20,148 +0.37(+1.78%)
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.