Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: FMK )

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 31, 2012 15.36 15.36 15.15 15.35 2,865 -0.03(-0.23%)
May 30, 2012 15.49 15.51 15.30 15.38 10,124 -0.25(-1.61%)
May 29, 2012 15.82 15.82 15.56 15.63 923 +0.19(+1.23%)
May 25, 2012 15.51 15.51 15.40 15.44 3,081 +0.10(+0.63%)
May 24, 2012 15.53 15.53 15.35 15.35 157,568 -0.23(-1.45%)
May 23, 2012 15.23 15.57 15.17 15.57 280,891 +0.09(+0.56%)
May 22, 2012 15.52 15.54 15.48 15.48 4,881 +0.10(+0.68%)
May 21, 2012 15.31 15.38 15.29 15.38 22,267 +0.26(+1.72%)
May 18, 2012 15.32 15.36 15.07 15.12 110,821 -0.23(-1.47%)
May 17, 2012 15.48 15.48 15.35 15.35 1,058 -0.17(-1.12%)
May 16, 2012 15.71 15.77 15.50 15.52 3,666 -0.07(-0.44%)
May 15, 2012 15.80 15.82 15.59 15.59 3,055 -0.23(-1.48%)
May 14, 2012 15.88 15.90 15.82 15.82 5,547 -0.22(-1.35%)
May 11, 2012 16.03 16.20 16.03 16.04 3,758 -0.09(-0.54%)
May 10, 2012 16.27 16.27 16.13 16.13 4,459 -0.03(-0.21%)
May 09, 2012 16.05 16.20 16.03 16.16 11,172 -0.09(-0.53%)
May 08, 2012 16.21 16.25 15.99 16.25 9,495 -0.10(-0.58%)
May 07, 2012 16.30 16.51 16.03 16.34 103,960 -0.08(-0.47%)
May 04, 2012 16.60 16.60 16.42 16.42 4,211 -0.28(-1.66%)
May 03, 2012 16.91 16.91 16.70 16.70 6,341 -0.24(-1.43%)
May 02, 2012 16.91 16.96 16.90 16.94 5,817 -0.08(-0.45%)
May 01, 2012 16.88 17.14 16.88 17.02 25,159 +0.14(+0.82%)
Apr 30, 2012 16.93 16.93 16.87 16.88 7,483 -0.09(-0.55%)
Apr 27, 2012 16.95 17.01 16.91 16.97 7,256 +0.02(+0.14%)
Apr 26, 2012 16.75 16.95 16.75 16.95 15,715 +0.16(+0.93%)
Apr 25, 2012 16.72 16.79 16.72 16.79 3,771 +0.23(+1.41%)
Apr 24, 2012 16.58 16.58 16.53 16.56 32,614 +0.01(+0.08%)
Apr 23, 2012 16.51 16.55 16.51 16.55 4,381 -0.23(-1.37%)
Apr 20, 2012 16.89 16.89 16.78 16.78 6,041 -0.10(-0.62%)
Apr 19, 2012 16.88 16.88 16.88 16.88 5,231 +0.00(+0.00%)
Apr 18, 2012 16.86 16.88 16.86 16.88 3,885 -0.04(-0.26%)
Apr 17, 2012 16.80 16.95 16.80 16.92 8,307 +0.26(+1.56%)
Apr 16, 2012 16.59 16.95 16.57 16.66 3,107 -0.06(-0.36%)
Apr 13, 2012 16.85 16.87 16.72 16.72 10,971 -0.20(-1.18%)
Apr 12, 2012 16.63 16.92 16.63 16.92 17,471 +0.35(+2.14%)
Apr 11, 2012 16.65 16.68 16.57 16.57 10,353 +0.10(+0.58%)
Apr 10, 2012 16.83 16.83 16.46 16.47 40,954 -0.38(-2.23%)
Apr 09, 2012 16.74 17.02 16.74 16.85 11,325 -0.16(-0.95%)
Apr 05, 2012 16.97 17.07 16.96 17.01 11,507 -0.03(-0.20%)
Apr 04, 2012 17.04 17.04 17.04 17.04 5,362 -0.16(-0.96%)
Apr 03, 2012 17.30 17.32 17.14 17.21 99,873 -0.17(-0.96%)
Apr 02, 2012 17.16 17.39 17.13 17.38 8,723 +0.21(+1.20%)
Mar 30, 2012 17.18 17.20 17.09 17.17 8,743 +0.08(+0.45%)
Mar 29, 2012 17.03 17.09 17.00 17.09 8,018 -0.01(-0.07%)
Mar 28, 2012 17.25 17.25 17.11 17.11 11,578 -0.17(-1.00%)
Mar 27, 2012 17.36 17.36 17.28 17.28 48,394 -0.08(-0.45%)
Mar 26, 2012 17.24 17.36 17.24 17.36 67,012 +0.23(+1.37%)
Mar 23, 2012 17.04 17.12 16.95 17.12 7,673 +0.16(+0.96%)
Mar 22, 2012 17.01 17.01 16.94 16.96 44,362 -0.21(-1.25%)
Mar 21, 2012 17.18 17.21 17.15 17.17 2,029 -0.05(-0.30%)
Mar 20, 2012 17.17 17.23 17.17 17.23 3,348 -0.06(-0.35%)
Mar 19, 2012 17.30 17.33 17.29 17.29 4,519 +0.12(+0.68%)
Mar 16, 2012 17.18 17.18 17.17 17.17 465 +0.02(+0.13%)
Mar 15, 2012 17.09 17.15 17.08 17.15 1,442 +0.02(+0.10%)
Mar 14, 2012 17.13 17.13 17.13 17.13 461 +0.02(+0.12%)
Mar 13, 2012 17.00 17.12 17.00 17.11 815 +0.27(+1.60%)
Mar 12, 2012 16.86 16.86 16.82 16.84 2,948 -0.07(-0.39%)
Mar 09, 2012 16.87 16.94 16.87 16.91 2,192 +0.05(+0.32%)
Mar 08, 2012 16.81 16.86 16.81 16.85 2,818 +0.15(+0.88%)
Mar 07, 2012 16.60 16.71 16.60 16.71 3,174 +0.18(+1.10%)
Mar 06, 2012 16.59 16.60 16.52 16.52 2,002 -0.36(-2.15%)
Mar 05, 2012 16.89 16.89 16.89 16.89 1,494 -0.06(-0.36%)
Mar 02, 2012 17.03 17.03 16.95 16.95 2,359 -0.09(-0.51%)
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.