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, 2009 16.19 16.25 15.89 15.89 3,982 -0.02(-0.15%)
Apr 29, 2009 15.48 15.93 15.48 15.91 8,327 +0.50(+3.24%)
Apr 28, 2009 15.14 15.53 15.14 15.41 3,913 +0.12(+0.80%)
Apr 27, 2009 15.57 15.57 15.29 15.29 2,929 +0.04(+0.27%)
Apr 24, 2009 15.21 15.35 15.16 15.25 2,392 +0.41(+2.76%)
Apr 23, 2009 15.18 15.18 14.80 14.84 4,254 -0.53(-3.47%)
Apr 22, 2009 14.72 15.37 14.72 15.37 2,990 +0.49(+3.30%)
Apr 21, 2009 14.49 14.89 14.41 14.88 4,237 +0.34(+2.37%)
Apr 20, 2009 14.95 14.95 14.53 14.53 10,320 -0.80(-5.23%)
Apr 17, 2009 15.11 15.34 15.06 15.34 2,072 +0.30(+2.02%)
Apr 16, 2009 14.71 15.03 14.66 15.03 2,663 +0.67(+4.67%)
Apr 15, 2009 14.38 14.52 14.36 14.36 2,078 -0.15(-1.06%)
Apr 14, 2009 14.63 14.63 14.49 14.52 1,469 -0.14(-0.96%)
Apr 13, 2009 14.44 14.66 14.44 14.66 2,032 -0.06(-0.44%)
Apr 09, 2009 15.44 15.44 14.31 14.72 6,972 +0.75(+5.33%)
Apr 08, 2009 13.84 13.98 13.73 13.98 6,215 +0.22(+1.59%)
Apr 07, 2009 13.97 13.97 13.76 13.76 610 -0.27(-1.91%)
Apr 06, 2009 14.12 14.12 14.03 14.03 1,202 -0.20(-1.44%)
Apr 03, 2009 14.12 14.28 14.10 14.23 2,132 -0.06(-0.40%)
Apr 02, 2009 13.90 14.29 13.90 14.29 671 +1.13(+8.59%)
Apr 01, 2009 13.12 13.16 13.12 13.16 1,817 -0.11(-0.86%)
Mar 31, 2009 13.21 13.48 13.21 13.27 6,157 +0.32(+2.47%)
Mar 30, 2009 13.33 13.33 12.95 12.95 1,955 -0.94(-6.78%)
Mar 26, 2009 13.58 13.90 13.58 13.90 1,723 +0.53(+3.98%)
Mar 25, 2009 13.45 13.45 12.98 13.36 24,957 +0.14(+1.05%)
Mar 24, 2009 13.27 13.38 13.22 13.22 2,786 +0.18(+1.38%)
Mar 23, 2009 12.96 13.05 12.96 13.04 4,320 +0.25(+1.92%)
Mar 20, 2009 12.80 12.80 12.80 12.80 5,736 -0.21(-1.64%)
Mar 19, 2009 13.08 13.08 12.98 13.01 2,059 +0.22(+1.73%)
Mar 18, 2009 12.48 12.79 12.47 12.79 13,638 +0.34(+2.70%)
Mar 17, 2009 12.19 12.47 12.19 12.45 14,646 +0.30(+2.49%)
Mar 16, 2009 12.09 12.15 12.09 12.15 2,685 +0.01(+0.07%)
Mar 13, 2009 12.19 12.29 12.14 12.14 0 +0.26(+2.21%)
Mar 12, 2009 11.88 11.89 11.88 11.88 805 +0.13(+1.12%)
Mar 11, 2009 11.59 11.75 11.59 11.75 2,980 +0.81(+7.42%)
Mar 10, 2009 10.94 10.94 10.94 0 +0.00(+0.00%)
Mar 09, 2009 10.93 11.13 10.93 10.94 3,076 +0.11(+1.06%)
Mar 06, 2009 11.35 11.35 10.82 10.82 0 -0.34(-3.02%)
Mar 05, 2009 11.45 11.50 11.16 11.16 4,639 -0.65(-5.50%)
Mar 04, 2009 11.79 11.81 11.79 11.81 1,181 +0.27(+2.30%)
Mar 02, 2009 11.96 11.96 11.54 11.54 3,921 -0.98(-7.85%)
Feb 27, 2009 12.08 12.53 12.08 12.53 0 +0.15(+1.19%)
Feb 26, 2009 12.61 12.61 12.38 12.38 1,884 -0.23(-1.82%)
Feb 25, 2009 12.53 12.61 12.35 12.61 23,312 -0.07(-0.52%)
Feb 24, 2009 12.28 12.67 12.27 12.67 11,424 +0.44(+3.62%)
Feb 23, 2009 12.80 12.80 12.23 12.23 81,630 -0.42(-3.30%)
Feb 21, 2009 12.56 12.71 12.37 12.65 0 +0.00(+0.00%)
Feb 20, 2009 12.56 12.71 12.37 12.65 5,715 -0.41(-3.14%)
Feb 19, 2009 12.94 13.06 12.94 13.06 861 -0.08(-0.62%)
Feb 18, 2009 13.04 13.14 13.04 13.14 12,205 -0.24(-1.77%)
Feb 17, 2009 13.22 13.40 13.20 13.38 2,254 -0.58(-4.17%)
Feb 14, 2009 13.91 13.96 13.81 13.96 0 +0.00(+0.00%)
Feb 13, 2009 13.91 13.96 13.81 13.96 3,661 +0.11(+0.83%)
Feb 12, 2009 13.49 13.85 13.49 13.85 1,785 +0.02(+0.18%)
Feb 11, 2009 13.79 13.90 13.71 13.82 21,436 +0.08(+0.60%)
Feb 10, 2009 14.41 14.42 13.72 13.74 5,317 -0.64(-4.44%)
Feb 09, 2009 14.26 14.43 14.26 14.38 5,046 +0.02(+0.11%)
Feb 06, 2009 14.25 14.44 14.25 14.36 1,284 +0.52(+3.79%)
Feb 05, 2009 13.89 13.94 13.84 13.84 2,770 +0.15(+1.08%)
Feb 04, 2009 13.94 13.94 13.69 13.69 2,859 +0.05(+0.36%)
Feb 03, 2009 13.49 13.64 13.45 13.64 1,723 +0.19(+1.40%)
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.