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 (%)
Jun 28, 2013 35.40 35.62 35.24 35.38 32,470 +0.39(+1.12%)
Jun 26, 2013 34.90 35.15 34.80 34.99 96,509 +0.21(+0.60%)
Jun 25, 2013 34.99 34.99 34.48 34.78 261,336 +0.39(+1.12%)
Jun 24, 2013 34.40 34.64 34.05 34.40 111,571 -0.41(-1.18%)
Jun 21, 2013 34.94 35.08 34.52 34.81 91,029 -0.15(-0.44%)
Jun 20, 2013 36.04 36.04 34.90 34.96 69,158 -0.90(-2.52%)
Jun 19, 2013 36.31 36.31 35.86 35.86 65,627 -0.48(-1.33%)
Jun 18, 2013 36.13 36.40 36.07 36.35 28,297 +0.31(+0.86%)
Jun 17, 2013 36.00 36.18 35.87 36.04 63,396 +0.21(+0.58%)
Jun 14, 2013 35.95 36.07 35.72 35.83 35,113 -0.18(-0.49%)
Jun 13, 2013 35.34 36.06 35.31 36.00 52,978 +0.64(+1.82%)
Jun 12, 2013 35.99 35.99 35.29 35.36 49,056 -0.34(-0.96%)
Jun 11, 2013 35.78 35.99 35.53 35.70 47,456 -0.43(-1.20%)
Jun 10, 2013 36.26 36.26 35.89 36.14 48,575 +0.04(+0.12%)
Jun 07, 2013 35.93 36.13 35.66 36.09 51,071 +0.46(+1.28%)
Jun 06, 2013 35.10 35.65 35.10 35.64 44,750 +0.39(+1.10%)
Jun 05, 2013 35.75 35.75 35.25 35.25 123,533 -0.57(-1.59%)
Jun 04, 2013 36.01 36.24 35.58 35.82 37,762 -0.22(-0.62%)
Jun 03, 2013 36.17 36.17 35.63 36.04 128,463 -0.13(-0.37%)
May 31, 2013 36.30 36.64 36.18 36.18 37,699 -0.28(-0.78%)
May 30, 2013 36.30 36.53 36.29 36.46 41,345 +0.22(+0.60%)
May 29, 2013 36.24 36.34 35.94 36.24 86,438 -0.17(-0.46%)
May 28, 2013 36.55 36.77 36.24 36.41 33,334 +0.34(+0.95%)
May 24, 2013 36.06 36.14 35.77 36.07 35,561 -0.13(-0.35%)
May 23, 2013 35.84 36.28 35.58 36.19 152,081 -0.03(-0.07%)
May 22, 2013 36.92 37.12 36.04 36.22 64,196 -0.57(-1.54%)
May 21, 2013 36.75 36.96 36.64 36.79 35,978 +0.08(+0.21%)
May 20, 2013 36.55 36.84 36.55 36.71 27,910 +0.04(+0.11%)
May 17, 2013 36.47 36.69 36.27 36.67 46,529 +0.36(+0.99%)
May 16, 2013 36.50 36.57 36.20 36.31 34,267 -0.18(-0.50%)
May 15, 2013 36.29 36.56 36.23 36.50 75,646 +0.59(+1.63%)
May 13, 2013 35.97 36.00 35.82 35.91 52,521 -0.09(-0.26%)
May 10, 2013 35.89 36.04 35.83 36.00 34,615 +0.22(+0.61%)
May 09, 2013 35.85 35.95 35.71 35.79 33,159 +0.00(+0.00%)
May 08, 2013 35.68 35.81 35.57 35.79 51,754 +0.02(+0.05%)
May 07, 2013 35.43 35.77 35.27 35.77 36,050 +0.36(+1.01%)
May 06, 2013 35.24 35.45 35.13 35.41 35,641 +0.18(+0.50%)
May 03, 2013 35.08 35.36 34.67 35.23 56,171 +0.56(+1.61%)
May 02, 2013 34.46 34.73 34.45 34.67 56,792 +0.34(+1.00%)
May 01, 2013 34.95 34.95 34.33 34.33 91,439 -0.66(-1.89%)
Apr 30, 2013 34.71 34.99 34.56 34.99 140,637 +0.32(+0.92%)
Apr 29, 2013 34.44 34.73 34.41 34.67 64,630 +0.26(+0.75%)
Apr 26, 2013 34.63 34.61 34.24 34.41 44,518 -0.19(-0.56%)
Apr 25, 2013 34.51 34.77 34.40 34.61 61,044 +0.18(+0.51%)
Apr 24, 2013 34.31 34.50 34.26 34.43 69,826 +0.11(+0.32%)
Apr 23, 2013 34.10 34.35 34.08 34.32 98,323 +0.43(+1.28%)
Apr 22, 2013 33.39 33.95 33.35 33.89 50,459 +0.13(+0.37%)
Apr 19, 2013 33.49 33.79 33.30 33.76 57,275 +0.39(+1.17%)
Apr 18, 2013 33.61 33.66 33.23 33.37 89,430 -0.23(-0.67%)
Apr 17, 2013 33.75 33.82 33.37 33.60 97,952 -0.60(-1.76%)
Apr 16, 2013 33.94 34.20 33.80 34.20 84,786 +0.56(+1.66%)
Apr 15, 2013 34.75 34.75 33.58 33.64 86,866 -1.30(-3.73%)
Apr 12, 2013 35.08 35.08 34.74 34.94 356,278 -0.15(-0.43%)
Apr 11, 2013 34.94 35.20 34.90 35.09 81,440 +0.14(+0.41%)
Apr 10, 2013 34.54 34.95 34.47 34.95 31,744 +0.52(+1.51%)
Apr 09, 2013 34.52 34.62 34.29 34.43 41,517 -0.03(-0.07%)
Apr 08, 2013 34.13 34.46 34.02 34.46 43,953 +0.28(+0.83%)
Apr 05, 2013 33.81 34.17 33.52 34.17 66,222 +0.04(+0.12%)
Apr 04, 2013 34.01 34.19 33.91 34.13 51,709 +0.15(+0.44%)
Apr 03, 2013 34.59 34.62 33.85 33.98 115,735 -0.53(-1.55%)
Apr 02, 2013 34.87 34.91 34.41 34.52 100,378 -0.23(-0.67%)
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.