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 (%)
Apr 07, 2016 23.35 23.35 23.35 0 -0.29(-1.22%)
Apr 06, 2016 23.50 23.64 23.43 23.64 58,156 +0.17(+0.73%)
Apr 05, 2016 23.45 23.46 23.42 23.46 11,937 -0.15(-0.65%)
Apr 04, 2016 23.73 23.73 23.62 23.62 9,069 -0.10(-0.42%)
Apr 01, 2016 23.45 23.73 23.45 23.72 12,445 +0.21(+0.89%)
Mar 31, 2016 23.51 23.51 23.51 23.51 417 -0.06(-0.25%)
Mar 30, 2016 23.66 23.70 23.57 23.57 1,014 +0.19(+0.82%)
Mar 29, 2016 23.20 23.38 23.20 23.38 948 +0.09(+0.41%)
Mar 28, 2016 23.26 23.32 23.26 23.28 2,276 +0.04(+0.15%)
Mar 24, 2016 23.25 23.25 23.25 0 -0.06(-0.27%)
Mar 23, 2016 23.40 23.40 23.31 23.31 1,503 -0.10(-0.44%)
Mar 22, 2016 23.43 23.43 23.41 23.41 598 -0.03(-0.12%)
Mar 21, 2016 23.44 23.44 23.44 23.44 129 +0.05(+0.22%)
Mar 18, 2016 23.41 23.41 23.39 23.39 575 +0.10(+0.44%)
Mar 17, 2016 23.22 23.29 23.22 23.29 592 +0.04(+0.15%)
Mar 16, 2016 23.03 23.25 23.03 23.25 931 +0.16(+0.70%)
Mar 15, 2016 23.05 23.09 23.05 23.09 1,353 -0.07(-0.31%)
Mar 14, 2016 23.13 23.16 23.13 23.16 332 +0.14(+0.63%)
Mar 11, 2016 23.02 23.07 23.01 23.01 1,733 +0.24(+1.07%)
Mar 10, 2016 22.66 22.77 22.66 22.77 1,419 -0.02(-0.09%)
Mar 09, 2016 22.73 22.79 22.73 22.79 2,010 -0.02(-0.07%)
Mar 08, 2016 22.80 22.81 22.80 22.81 3,510 +0.05(+0.24%)
Mar 07, 2016 22.90 22.90 22.75 22.75 887 -0.15(-0.66%)
Mar 04, 2016 22.73 22.73 22.73 22.91 549 +0.21(+0.95%)
Mar 03, 2016 22.63 22.69 22.63 22.69 321 +0.06(+0.28%)
Mar 02, 2016 22.68 22.68 22.63 22.63 1,101 -0.01(-0.04%)
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.