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 (%)
Sep 30, 2014 42.93 42.93 42.44 42.44 100,981 -0.47(-1.08%)
Sep 29, 2014 42.60 43.10 42.46 42.90 73,927 -0.20(-0.47%)
Sep 26, 2014 42.96 43.18 42.87 43.10 80,097 +0.27(+0.63%)
Sep 25, 2014 43.29 43.29 42.69 42.83 244,947 -0.63(-1.44%)
Sep 24, 2014 43.28 43.50 43.09 43.46 88,653 +0.19(+0.43%)
Sep 23, 2014 43.55 43.68 43.27 43.27 96,564 -0.40(-0.91%)
Sep 22, 2014 44.30 44.30 43.62 43.67 124,090 -0.67(-1.50%)
Sep 19, 2014 44.77 44.80 44.18 44.34 108,165 -0.30(-0.68%)
Sep 18, 2014 44.67 44.88 44.56 44.64 63,186 +0.18(+0.40%)
Sep 17, 2014 44.54 44.69 44.30 44.47 67,146 -0.02(-0.05%)
Sep 16, 2014 44.22 44.64 44.17 44.49 86,092 +0.27(+0.62%)
Sep 15, 2014 44.47 44.50 44.15 44.21 48,697 -0.18(-0.39%)
Sep 12, 2014 44.82 44.82 44.32 44.39 65,353 -0.40(-0.89%)
Sep 11, 2014 44.38 44.84 44.34 44.79 64,742 +0.19(+0.44%)
Sep 10, 2014 44.53 44.66 44.25 44.59 43,043 +0.10(+0.23%)
Sep 09, 2014 44.84 44.84 44.41 44.49 88,239 -0.34(-0.75%)
Sep 08, 2014 44.78 44.98 44.66 44.83 52,008 -0.06(-0.13%)
Sep 05, 2014 44.71 44.89 44.71 44.89 73,697 +0.18(+0.40%)
Sep 04, 2014 44.90 45.09 44.62 44.71 82,257 -0.20(-0.45%)
Sep 03, 2014 45.17 45.17 44.82 44.91 99,077 -0.11(-0.25%)
Sep 02, 2014 45.08 45.19 44.85 45.03 62,906 +0.16(+0.35%)
Aug 29, 2014 44.87 44.87 44.87 0 +0.19(+0.43%)
Aug 28, 2014 44.63 44.78 44.42 44.68 67,144 -0.13(-0.28%)
Aug 27, 2014 44.79 44.99 44.79 44.80 51,336 +0.00(+0.01%)
Aug 26, 2014 44.73 44.90 44.73 44.80 72,303 +0.14(+0.31%)
Aug 25, 2014 44.73 44.74 44.57 44.66 46,231 +0.15(+0.34%)
Aug 22, 2014 44.52 44.62 44.32 44.51 76,284 -0.03(-0.06%)
Aug 21, 2014 44.51 44.57 44.28 44.53 49,121 +0.04(+0.09%)
Aug 20, 2014 44.30 44.30 44.20 44.49 158,210 +0.11(+0.25%)
Aug 19, 2014 44.16 44.41 44.16 44.38 139,093 +0.33(+0.74%)
Aug 18, 2014 43.82 44.08 43.78 44.05 85,686 +0.50(+1.15%)
Aug 15, 2014 43.74 43.74 43.23 43.55 87,093 +0.03(+0.06%)
Aug 14, 2014 43.45 43.61 43.41 43.53 76,086 +0.14(+0.33%)
Aug 13, 2014 43.31 43.47 43.16 43.39 152,508 +0.32(+0.74%)
Aug 12, 2014 43.12 43.30 42.87 43.06 110,563 -0.13(-0.31%)
Aug 11, 2014 43.22 43.43 43.07 43.20 49,717 +0.21(+0.49%)
Aug 08, 2014 42.59 42.96 42.48 42.99 79,181 +0.48(+1.13%)
Aug 07, 2014 42.89 42.92 42.41 42.51 118,367 -0.18(-0.42%)
Aug 06, 2014 42.46 42.91 42.43 42.69 83,807 +0.03(+0.07%)
Aug 05, 2014 42.70 43.04 42.50 42.66 114,896 -0.23(-0.54%)
Aug 04, 2014 42.71 42.91 42.38 42.89 48,742 +0.28(+0.65%)
Aug 01, 2014 42.60 42.78 42.23 42.61 152,905 -0.15(-0.35%)
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%)
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.