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 (%)
Jul 31, 2014 43.28 43.37 42.74 42.76 242,202 -0.91(-2.09%)
Jul 30, 2014 43.87 43.90 43.51 43.67 53,083 +0.02(+0.04%)
Jul 29, 2014 43.98 44.04 43.66 43.66 55,099 -0.20(-0.46%)
Jul 28, 2014 43.96 43.97 43.60 43.86 68,086 -0.10(-0.23%)
Jul 25, 2014 44.14 46.42 43.91 43.96 39,385 -0.35(-0.78%)
Jul 24, 2014 44.33 44.47 44.19 44.30 101,321 -0.00(-0.01%)
Jul 23, 2014 44.40 44.40 44.17 44.31 37,861 -0.09(-0.19%)
Jul 22, 2014 44.26 44.49 44.26 44.40 49,029 +0.30(+0.68%)
Jul 21, 2014 44.07 44.18 43.91 44.09 49,588 -0.18(-0.40%)
Jul 18, 2014 43.88 44.30 43.86 44.27 42,516 +0.56(+1.29%)
Jul 17, 2014 44.14 44.34 43.67 43.71 100,503 -0.55(-1.24%)
Jul 16, 2014 44.58 44.67 44.13 44.25 140,384 -0.08(-0.17%)
Jul 15, 2014 44.47 44.57 44.15 44.33 51,946 -0.17(-0.39%)
Jul 14, 2014 44.63 44.63 44.45 44.50 45,310 +0.17(+0.39%)
Jul 11, 2014 44.30 44.61 44.16 44.33 156,486 -0.11(-0.25%)
Jul 10, 2014 44.06 44.57 44.03 44.44 48,565 -0.24(-0.55%)
Jul 09, 2014 44.71 44.83 44.57 44.68 93,899 +0.05(+0.11%)
Jul 08, 2014 44.90 44.90 44.45 44.63 61,163 -0.32(-0.71%)
Jul 07, 2014 45.44 45.44 44.89 44.95 92,361 -0.48(-1.06%)
Jul 03, 2014 45.44 45.44 45.44 0 +0.33(+0.73%)
Jul 02, 2014 45.42 45.50 45.10 45.11 43,553 -0.34(-0.74%)
Jul 01, 2014 45.40 45.69 44.80 45.44 163,240 +0.35(+0.79%)
Jun 30, 2014 44.93 45.09 44.71 45.09 54,988 +0.22(+0.49%)
Jun 27, 2014 44.48 44.89 44.48 44.87 48,815 +0.28(+0.62%)
Jun 26, 2014 44.74 44.74 44.32 44.59 63,684 -0.13(-0.30%)
Jun 25, 2014 44.30 44.73 44.30 44.73 57,745 +0.29(+0.65%)
Jun 24, 2014 44.85 45.06 44.43 44.44 78,183 -0.39(-0.88%)
Jun 23, 2014 44.81 44.99 44.71 44.83 69,885 -0.02(-0.05%)
Jun 20, 2014 44.78 44.87 44.70 44.86 108,195 +0.14(+0.32%)
Jun 19, 2014 44.78 44.79 44.56 44.71 107,570 +0.04(+0.09%)
Jun 18, 2014 44.43 44.70 44.34 44.67 87,111 +0.15(+0.34%)
Jun 17, 2014 44.05 44.66 44.02 44.52 73,900 +0.38(+0.86%)
Jun 16, 2014 44.07 44.22 43.95 44.14 53,616 +0.06(+0.14%)
Jun 13, 2014 43.97 44.18 43.88 44.08 113,545 +0.10(+0.23%)
Jun 12, 2014 44.10 44.19 43.88 43.98 62,446 -0.25(-0.57%)
Jun 11, 2014 44.29 44.29 44.04 44.23 95,464 -0.19(-0.42%)
Jun 10, 2014 44.47 44.47 44.28 44.42 74,392 +0.15(+0.33%)
Jun 06, 2014 44.11 44.30 44.03 44.27 90,600 +0.28(+0.64%)
Jun 05, 2014 43.70 44.02 43.42 43.99 66,508 +0.41(+0.95%)
Jun 04, 2014 43.30 43.58 43.22 43.58 63,312 +0.26(+0.60%)
Jun 03, 2014 43.25 43.41 43.16 43.32 149,107 -0.03(-0.06%)
Jun 02, 2014 43.41 43.41 42.99 43.34 56,665 +0.15(+0.35%)
May 30, 2014 43.32 43.74 43.14 43.19 107,299 -0.09(-0.21%)
May 29, 2014 43.16 43.32 43.05 43.28 74,362 +0.18(+0.41%)
May 28, 2014 43.11 43.17 42.91 43.11 79,587 -0.03(-0.06%)
May 27, 2014 43.11 43.30 43.06 43.13 72,583 +0.20(+0.47%)
May 23, 2014 42.93 42.93 42.93 0 +0.17(+0.39%)
May 22, 2014 42.47 42.79 42.40 42.76 31,404 +0.37(+0.87%)
May 21, 2014 42.36 42.48 42.12 42.39 162,908 +0.23(+0.54%)
May 20, 2014 42.56 42.56 41.97 42.16 92,111 -0.49(-1.15%)
May 19, 2014 42.27 42.75 42.27 42.65 102,686 +0.24(+0.56%)
May 16, 2014 42.21 42.42 42.00 42.42 74,791 +0.19(+0.44%)
May 15, 2014 42.52 42.52 41.77 42.23 85,199 -0.42(-0.99%)
May 14, 2014 42.99 42.99 42.57 42.65 74,692 -0.38(-0.88%)
May 13, 2014 43.12 43.29 42.99 43.03 142,757 -0.14(-0.33%)
May 12, 2014 42.71 43.22 42.71 43.17 62,137 +0.69(+1.63%)
May 09, 2014 42.41 42.48 42.10 42.48 94,252 +0.08(+0.20%)
May 08, 2014 42.57 43.01 42.31 42.40 111,646 -0.18(-0.42%)
May 07, 2014 42.60 42.60 41.97 42.58 36,370 +0.19(+0.46%)
May 06, 2014 42.71 42.75 42.37 42.38 62,380 -0.35(-0.81%)
May 05, 2014 42.49 42.84 42.30 42.73 129,294 -0.03(-0.06%)
May 02, 2014 42.66 43.06 42.66 42.75 84,965 +0.14(+0.34%)
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.