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 (%)
Jan 31, 2014 41.45 41.45 40.76 41.16 167,545 -0.24(-0.57%)
Jan 30, 2014 40.99 41.48 40.51 41.39 136,891 +0.58(+1.42%)
Jan 29, 2014 42.46 42.46 40.76 40.81 87,027 -0.40(-0.98%)
Jan 28, 2014 41.00 41.27 40.98 41.22 198,138 +0.19(+0.47%)
Jan 27, 2014 41.38 41.45 40.64 41.02 138,164 -0.31(-0.75%)
Jan 24, 2014 42.28 42.28 41.30 41.33 127,924 -1.13(-2.65%)
Jan 23, 2014 42.63 42.63 42.27 42.46 104,874 -0.39(-0.90%)
Jan 22, 2014 42.68 42.85 42.60 42.85 144,610 +0.22(+0.51%)
Jan 21, 2014 42.77 42.81 42.39 42.63 91,150 +0.19(+0.44%)
Jan 17, 2014 42.44 42.44 42.44 0 -0.17(-0.39%)
Jan 16, 2014 42.64 42.68 42.49 42.61 167,474 -0.03(-0.08%)
Jan 15, 2014 42.49 42.72 42.57 42.65 181,330 +0.16(+0.38%)
Jan 14, 2014 42.10 42.49 42.04 42.49 334,549 +0.53(+1.26%)
Jan 13, 2014 42.51 42.53 41.80 41.96 254,752 -0.61(-1.42%)
Jan 10, 2014 42.36 42.56 42.27 42.56 122,985 +0.29(+0.70%)
Jan 09, 2014 42.31 42.44 42.03 42.27 127,260 +0.07(+0.16%)
Jan 08, 2014 42.09 42.21 41.96 42.20 111,459 +0.14(+0.34%)
Jan 07, 2014 41.95 42.20 41.89 42.06 155,120 +0.33(+0.79%)
Jan 06, 2014 42.11 42.12 41.71 41.73 84,759 -0.34(-0.80%)
Jan 03, 2014 41.96 42.14 41.89 42.07 191,733 +0.13(+0.30%)
Jan 02, 2014 42.26 42.26 41.79 41.94 211,351 -0.50(-1.19%)
Dec 31, 2013 42.44 42.44 42.44 0 +0.16(+0.38%)
Dec 30, 2013 42.22 42.33 42.17 42.28 51,426 +0.05(+0.12%)
Dec 27, 2013 42.51 42.51 42.18 42.23 54,469 +0.07(+0.16%)
Dec 26, 2013 42.39 42.39 42.12 42.17 74,105 +0.02(+0.04%)
Dec 24, 2013 42.14 42.21 42.01 42.15 47,155 +0.17(+0.40%)
Dec 23, 2013 41.77 41.98 41.77 41.98 94,281 +0.34(+0.83%)
Dec 20, 2013 41.06 41.64 41.06 41.64 171,871 +0.61(+1.50%)
Dec 19, 2013 41.18 41.27 41.02 41.02 74,762 -0.28(-0.67%)
Dec 18, 2013 40.82 41.32 40.65 41.30 137,985 +0.49(+1.21%)
Dec 17, 2013 40.88 40.88 40.55 40.81 78,610 -0.08(-0.18%)
Dec 16, 2013 40.63 40.88 40.63 40.88 60,661 +0.43(+1.06%)
Dec 13, 2013 40.36 40.54 40.24 40.45 62,209 +0.18(+0.46%)
Dec 12, 2013 40.24 40.41 40.17 40.27 161,569 +0.02(+0.04%)
Dec 11, 2013 40.95 41.03 40.19 40.25 82,949 -0.68(-1.66%)
Dec 10, 2013 41.04 41.23 40.92 40.93 134,334 -0.13(-0.33%)
Dec 09, 2013 41.24 41.30 40.98 41.07 117,168 +0.03(+0.06%)
Dec 06, 2013 41.56 41.56 40.96 41.04 125,057 +0.35(+0.87%)
Dec 05, 2013 40.65 40.72 40.49 40.69 91,660 -0.02(-0.04%)
Dec 04, 2013 40.58 40.87 40.30 40.71 39,683 -0.06(-0.14%)
Dec 03, 2013 40.86 41.02 40.56 40.76 126,047 -0.24(-0.57%)
Dec 02, 2013 41.05 41.29 40.84 41.00 74,105 -0.03(-0.06%)
Nov 29, 2013 41.18 41.19 41.03 41.03 13,222 -0.06(-0.14%)
Nov 27, 2013 41.09 41.19 40.94 41.08 71,439 +0.03(+0.06%)
Nov 26, 2013 40.92 41.13 40.89 41.06 60,940 +0.07(+0.16%)
Nov 25, 2013 41.23 41.23 40.92 40.99 68,200 -0.13(-0.32%)
Nov 22, 2013 41.04 41.13 40.92 41.12 63,793 +0.16(+0.40%)
Nov 21, 2013 40.62 40.99 40.62 40.96 79,651 +0.45(+1.12%)
Nov 20, 2013 40.57 40.74 40.28 40.50 69,290 +0.00(+0.00%)
Nov 19, 2013 40.76 40.92 40.40 40.50 100,206 -0.22(-0.54%)
Nov 18, 2013 41.23 41.27 40.70 40.72 55,559 -0.44(-1.06%)
Nov 15, 2013 41.08 41.16 40.94 41.16 65,444 +0.13(+0.31%)
Nov 14, 2013 40.81 41.05 40.73 41.03 88,382 +0.59(+1.45%)
Nov 12, 2013 40.29 40.50 40.24 40.45 98,719 +0.00(+0.00%)
Nov 11, 2013 40.16 40.47 40.16 40.45 60,329 +0.21(+0.52%)
Nov 08, 2013 39.78 40.24 39.71 40.24 83,504 +0.71(+1.81%)
Nov 07, 2013 40.44 40.46 39.52 39.52 67,697 -0.73(-1.81%)
Nov 06, 2013 40.52 40.52 40.15 40.25 34,675 +0.01(+0.02%)
Nov 05, 2013 40.36 40.67 40.08 40.24 74,994 -0.21(-0.52%)
Nov 04, 2013 40.26 40.47 40.09 40.45 52,681 +0.43(+1.07%)
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.