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, 2008 21.66 21.87 21.52 21.52 2,943 -0.29(-1.31%)
Jul 30, 2008 21.80 21.86 21.75 21.81 27,987 +0.27(+1.26%)
Jul 29, 2008 21.54 21.54 21.38 21.54 2,445 +0.39(+1.86%)
Jul 28, 2008 21.13 21.23 21.13 21.15 502 -0.27(-1.26%)
Jul 25, 2008 21.34 21.43 21.32 21.42 2,034 +0.10(+0.46%)
Jul 24, 2008 21.76 21.76 21.32 21.32 2,487 -0.79(-3.58%)
Jul 23, 2008 22.11 22.11 22.11 22.11 136 +0.35(+1.62%)
Jul 22, 2008 21.46 21.76 21.46 21.76 1,098 +0.37(+1.72%)
Jul 21, 2008 21.51 21.51 21.34 21.39 2,040 +0.11(+0.50%)
Jul 18, 2008 21.37 21.46 21.27 21.29 4,044 -0.05(-0.23%)
Jul 17, 2008 21.15 21.33 20.98 21.33 1,036 +0.43(+2.08%)
Jul 16, 2008 20.29 20.91 20.29 20.90 854 +0.60(+2.95%)
Jul 15, 2008 20.52 20.56 20.30 20.30 14,036 -0.18(-0.88%)
Jul 14, 2008 20.56 20.67 20.48 20.48 732 -0.06(-0.28%)
Jul 11, 2008 20.45 20.54 20.45 20.54 854 -0.10(-0.47%)
Jul 10, 2008 20.76 20.76 20.60 20.64 1,578 -0.14(-0.68%)
Jul 09, 2008 21.05 21.19 20.78 20.78 2,774 +0.16(+0.80%)
Jul 08, 2008 20.68 20.68 20.58 20.61 4,271 +0.15(+0.72%)
Jul 07, 2008 20.85 20.89 20.47 20.47 2,469 -0.32(-1.56%)
Jul 04, 2008 20.37 20.79 20.28 20.79 1,651 +0.00(+0.00%)
Jul 03, 2008 20.37 20.79 20.28 20.79 1,651 -0.21(-0.99%)
Jul 02, 2008 21.71 21.71 21.00 21.00 1,103 -0.59(-2.72%)
Jul 01, 2008 21.42 21.59 21.42 21.59 2,436 -0.05(-0.24%)
Jun 30, 2008 22.66 22.66 21.64 21.64 7,606 -0.44(-1.98%)
Jun 27, 2008 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Jun 26, 2008 22.29 22.29 22.06 22.08 2,517 -0.57(-2.52%)
Jun 25, 2008 22.63 22.67 22.59 22.65 1,515 +0.21(+0.95%)
Jun 24, 2008 22.67 22.69 22.43 22.43 2,857 -0.44(-1.93%)
Jun 23, 2008 22.88 22.88 22.88 22.88 1,952 +0.02(+0.11%)
Jun 20, 2008 23.07 23.07 22.83 22.85 1,635 -0.31(-1.34%)
Jun 19, 2008 23.16 23.16 23.16 23.16 122 -0.03(-0.12%)
Jun 18, 2008 23.22 23.22 23.15 23.19 1,720 -0.21(-0.90%)
Jun 17, 2008 23.22 23.42 23.22 23.40 5,718 +0.03(+0.14%)
Jun 16, 2008 22.62 23.37 22.62 23.37 5,222 +0.16(+0.67%)
Jun 13, 2008 23.11 23.21 22.98 23.21 2,073 +0.38(+1.65%)
Jun 12, 2008 23.11 23.11 22.83 22.83 1,121 -0.03(-0.14%)
Jun 11, 2008 23.25 23.27 22.87 22.87 2,666 -0.52(-2.24%)
Jun 10, 2008 23.34 23.39 23.33 23.39 2,195 -0.02(-0.11%)
Jun 09, 2008 23.37 23.46 23.32 23.42 6,857 +0.02(+0.07%)
Jun 06, 2008 23.73 23.73 23.39 23.40 13,468 -0.66(-2.75%)
Jun 05, 2008 23.92 24.06 23.92 24.06 6,185 +0.45(+1.90%)
Jun 04, 2008 23.50 23.64 23.50 23.61 1,096 +0.29(+1.23%)
Jun 03, 2008 23.68 23.68 23.33 23.33 2,582 -0.11(-0.45%)
Jun 02, 2008 23.63 23.63 23.33 23.43 1,768 -0.27(-1.14%)
May 30, 2008 23.65 23.70 23.61 23.70 26,913 +0.21(+0.91%)
May 29, 2008 23.49 23.49 23.49 23.49 122 +0.20(+0.84%)
May 28, 2008 23.33 23.33 23.22 23.29 2,954 +0.11(+0.46%)
May 27, 2008 23.06 23.19 23.06 23.19 793 +0.13(+0.57%)
May 26, 2008 23.24 23.24 22.88 23.06 0 +0.00(+0.00%)
May 23, 2008 23.24 23.24 22.88 23.06 5,961 -0.30(-1.30%)
May 22, 2008 23.30 23.39 23.28 23.36 8,339 -0.20(-0.83%)
May 21, 2008 23.72 23.72 23.55 23.55 714 +0.04(+0.17%)
May 20, 2008 23.56 23.56 23.49 23.51 2,029 -0.14(-0.59%)
May 19, 2008 23.78 23.92 23.65 23.65 2,258 -0.11(-0.48%)
May 16, 2008 23.86 23.86 23.54 23.77 1,779 +0.03(+0.13%)
May 15, 2008 23.48 23.74 23.42 23.74 9,243 +0.21(+0.91%)
May 14, 2008 23.62 23.66 23.52 23.52 610 +0.20(+0.88%)
May 13, 2008 23.15 23.32 23.15 23.32 1,319 +0.13(+0.57%)
May 12, 2008 23.09 23.19 23.09 23.19 541 +0.34(+1.51%)
May 09, 2008 22.69 22.87 22.69 22.84 122 +0.09(+0.40%)
May 08, 2008 22.80 22.83 22.65 22.75 23,983 +0.07(+0.29%)
May 07, 2008 22.96 22.96 22.69 22.69 2,885 -0.20(-0.89%)
May 06, 2008 22.92 22.93 22.80 22.89 1,331 +0.05(+0.22%)
May 05, 2008 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
May 02, 2008 23.08 23.08 22.83 22.84 3,020 +0.06(+0.24%)
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.