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 (%)
Oct 29, 2010 24.44 24.55 24.43 24.51 123,388 +0.07(+0.27%)
Oct 28, 2010 24.52 24.52 24.33 24.44 29,903 +0.01(+0.03%)
Oct 27, 2010 24.31 24.44 24.18 24.43 40,212 -0.04(-0.17%)
Oct 25, 2010 24.55 24.65 24.43 24.47 60,483 +0.15(+0.61%)
Oct 22, 2010 24.18 24.34 24.18 24.33 53,076 +0.17(+0.71%)
Oct 21, 2010 24.31 24.44 23.96 24.15 29,669 -0.04(-0.17%)
Oct 20, 2010 23.95 24.28 23.95 24.20 32,283 +0.30(+1.27%)
Oct 19, 2010 24.07 24.21 23.76 23.89 45,027 -0.42(-1.72%)
Oct 18, 2010 24.19 24.31 24.19 24.31 64,747 +0.11(+0.48%)
Oct 15, 2010 24.05 24.29 24.05 24.20 54,084 +0.02(+0.10%)
Oct 14, 2010 24.21 24.33 24.10 24.17 16,755 -0.12(-0.51%)
Oct 13, 2010 24.23 24.42 24.17 24.29 67,242 +0.21(+0.85%)
Oct 12, 2010 23.98 24.15 23.82 24.09 49,494 +0.08(+0.34%)
Oct 11, 2010 24.01 24.13 24.00 24.01 18,421 +0.07(+0.31%)
Oct 08, 2010 23.93 23.97 23.64 23.93 15,479 +0.18(+0.76%)
Oct 07, 2010 23.96 23.96 23.61 23.75 12,345 +0.00(+0.00%)
Oct 06, 2010 23.92 23.92 23.65 23.75 14,569 -0.12(-0.52%)
Oct 05, 2010 23.61 23.92 23.61 23.87 33,900 +0.48(+2.07%)
Oct 04, 2010 23.72 23.72 23.29 23.39 108,356 -0.23(-0.99%)
Oct 01, 2010 23.62 23.74 23.51 23.62 17,706 +0.01(+0.03%)
Sep 30, 2010 23.78 23.82 23.48 23.62 19,095 +0.09(+0.36%)
Sep 29, 2010 23.52 23.64 23.48 23.53 35,927 -0.02(-0.10%)
Sep 28, 2010 23.44 23.56 23.11 23.55 19,818 +0.25(+1.06%)
Sep 27, 2010 23.31 23.44 23.23 23.31 23,236 +0.05(+0.21%)
Sep 24, 2010 23.09 23.29 23.04 23.26 241,830 +0.55(+2.42%)
Sep 23, 2010 22.69 23.05 22.64 22.71 42,752 -0.16(-0.72%)
Sep 22, 2010 23.14 23.14 22.85 22.87 22,858 -0.25(-1.07%)
Sep 21, 2010 23.15 23.26 23.07 23.12 105,309 -0.10(-0.42%)
Sep 20, 2010 22.93 23.22 22.78 23.22 11,239 +0.40(+1.76%)
Sep 17, 2010 22.82 22.91 22.69 22.82 15,787 -0.02(-0.11%)
Sep 15, 2010 22.68 22.87 22.65 22.84 23,621 +0.09(+0.40%)
Sep 14, 2010 22.72 22.90 22.72 22.75 16,184 +0.02(+0.08%)
Sep 13, 2010 22.63 22.73 22.56 22.73 8,024 +0.42(+1.87%)
Sep 10, 2010 22.33 22.43 22.27 22.31 8,820 +0.02(+0.11%)
Sep 09, 2010 22.50 22.50 22.23 22.29 22,916 +0.09(+0.41%)
Sep 08, 2010 22.08 22.29 22.08 22.20 3,913 +0.11(+0.52%)
Sep 07, 2010 22.39 22.39 22.06 22.08 28,308 -0.35(-1.57%)
Sep 03, 2010 22.38 22.47 22.27 22.44 7,120 +0.31(+1.41%)
Sep 02, 2010 21.86 22.13 21.80 22.13 208,813 +0.35(+1.62%)
Sep 01, 2010 21.40 21.77 21.40 21.77 17,993 +0.68(+3.23%)
Aug 31, 2010 21.09 21.24 21.01 21.09 8,315 -0.01(-0.06%)
Aug 30, 2010 21.37 21.37 21.10 21.10 7,179 -0.36(-1.70%)
Aug 27, 2010 21.47 21.49 21.05 21.47 5,497 +0.38(+1.79%)
Aug 26, 2010 21.34 21.35 21.02 21.09 9,241 -0.09(-0.43%)
Aug 25, 2010 20.79 21.23 20.74 21.18 20,997 +0.21(+0.98%)
Aug 24, 2010 21.04 21.15 20.83 20.98 64,399 -0.31(-1.47%)
Aug 23, 2010 21.65 21.74 21.29 21.29 18,801 -0.25(-1.14%)
Aug 20, 2010 21.43 21.53 21.28 21.53 8,151 -0.04(-0.19%)
Aug 19, 2010 21.78 21.90 21.46 21.58 15,255 -0.36(-1.65%)
Aug 18, 2010 21.77 22.04 21.64 21.94 24,014 +0.10(+0.46%)
Aug 17, 2010 21.69 21.96 21.66 21.84 13,015 +0.41(+1.92%)
Aug 16, 2010 21.29 21.58 21.26 21.43 20,928 -0.00(-0.01%)
Aug 13, 2010 21.43 21.60 21.43 21.43 11,507 -0.22(-1.02%)
Aug 12, 2010 21.33 21.65 21.32 21.65 35,696 -0.02(-0.08%)
Aug 11, 2010 21.99 21.99 21.65 21.67 15,556 -0.74(-3.30%)
Aug 10, 2010 22.51 22.54 22.30 22.40 23,738 -0.32(-1.41%)
Aug 09, 2010 22.58 22.75 22.57 22.72 28,790 +0.22(+0.99%)
Aug 06, 2010 22.50 22.57 22.17 22.50 27,103 -0.07(-0.29%)
Aug 05, 2010 22.62 22.63 22.52 22.57 46,525 -0.11(-0.51%)
Aug 04, 2010 22.57 22.69 22.54 22.68 31,169 +0.24(+1.06%)
Aug 03, 2010 22.65 22.65 22.38 22.45 110,921 -0.21(-0.91%)
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.