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 (%)
Dec 30, 2005 9.545 9.602 9.545 9.594 11,839 +0.04(+0.43%)
Dec 29, 2005 9.422 9.561 9.422 9.553 5,004 +0.04(+0.43%)
Dec 28, 2005 9.299 9.561 9.299 9.512 21,603 +0.20(+2.11%)
Dec 27, 2005 9.266 9.348 9.266 9.316 13,426 +0.04(+0.44%)
Dec 23, 2005 9.275 9.324 9.258 9.275 14,646 +0.06(+0.62%)
Dec 22, 2005 9.012 9.258 9.012 9.217 15,378 +0.20(+2.27%)
Dec 21, 2005 8.930 9.012 8.930 9.012 1,464 +0.11(+1.29%)
Dec 20, 2005 9.102 9.102 8.808 8.898 9,520 -0.20(-2.25%)
Dec 19, 2005 9.258 9.258 9.012 9.102 25,753 -0.20(-2.20%)
Dec 16, 2005 9.062 9.316 9.062 9.307 15,622 +0.28(+3.09%)
Dec 15, 2005 8.857 9.053 8.726 9.029 46,868 +0.14(+1.57%)
Dec 14, 2005 8.726 9.062 8.726 8.889 56,023 +0.09(+1.02%)
Dec 13, 2005 8.980 8.996 8.783 8.799 110,337 -0.21(-2.36%)
Dec 12, 2005 9.094 9.258 8.955 9.012 30,269 -0.13(-1.43%)
Dec 09, 2005 9.176 9.201 9.094 9.143 5,004 +0.01(+0.09%)
Dec 08, 2005 9.078 9.135 9.029 9.135 76,894 +0.08(+0.89%)
Dec 07, 2005 8.955 9.209 8.955 9.055 58,586 +0.02(+0.20%)
Dec 06, 2005 9.176 9.234 8.988 9.037 68,960 -0.23(-2.48%)
Dec 05, 2005 9.299 9.299 9.217 9.266 84,461 +0.05(+0.53%)
Dec 02, 2005 9.094 9.291 9.094 9.217 46,746 +0.07(+0.72%)
Dec 01, 2005 9.250 9.283 9.078 9.152 29,415 -0.06(-0.62%)
Nov 30, 2005 9.209 9.266 9.193 9.209 26,974 -0.09(-0.97%)
Nov 29, 2005 9.111 9.348 9.095 9.299 22,702 +0.19(+2.07%)
Nov 28, 2005 9.168 9.209 9.062 9.111 31,856 -0.29(-3.14%)
Nov 25, 2005 9.438 9.512 9.406 9.406 2,563 -0.06(-0.61%)
Nov 23, 2005 9.422 9.504 9.422 9.463 3,661 +0.01(+0.09%)
Nov 22, 2005 9.340 9.455 9.340 9.455 10,374 +0.08(+0.87%)
Nov 21, 2005 9.414 9.455 9.348 9.373 6,590 -0.01(-0.09%)
Nov 18, 2005 9.438 9.463 9.373 9.381 10,496 -0.02(-0.17%)
Nov 17, 2005 9.381 9.463 9.373 9.397 19,772 +0.03(+0.35%)
Nov 16, 2005 9.389 9.389 9.307 9.365 20,016 +0.02(+0.26%)
Nov 15, 2005 9.381 9.381 9.307 9.340 16,355 -0.03(-0.35%)
Nov 14, 2005 9.275 9.414 9.275 9.373 13,059 +0.03(+0.35%)
Nov 11, 2005 9.291 9.381 9.291 9.340 10,008 -0.02(-0.18%)
Nov 10, 2005 9.406 9.406 9.307 9.357 22,458 -0.05(-0.51%)
Nov 09, 2005 9.447 9.447 9.406 9.406 11,106 -0.10(-1.03%)
Nov 08, 2005 9.627 9.627 9.486 9.504 7,567 -0.11(-1.11%)
Nov 07, 2005 9.684 9.684 9.545 9.610 41,132 -0.04(-0.42%)
Nov 04, 2005 9.766 9.766 9.545 9.651 63,224 -0.05(-0.51%)
Nov 03, 2005 10.15 10.15 9.635 9.701 62,491 -0.39(-3.90%)
Nov 02, 2005 10.08 10.25 10.00 10.09 32,100 +0.05(+0.49%)
Nov 01, 2005 10.36 10.36 10.04 10.04 31,001 -0.26(-2.54%)
Oct 31, 2005 10.01 10.45 10.01 10.31 72,988 +0.75(+7.80%)
Oct 28, 2005 9.422 9.586 9.422 9.561 9,642 +0.11(+1.13%)
Oct 27, 2005 9.422 9.553 9.422 9.455 7,079 +0.07(+0.70%)
Oct 26, 2005 9.242 9.422 9.242 9.389 33,442 +0.07(+0.70%)
Oct 25, 2005 9.356 9.406 9.258 9.324 9,398 +0.01(+0.09%)
Oct 24, 2005 9.094 9.324 9.094 9.316 14,524 +0.22(+2.43%)
Oct 21, 2005 8.971 9.176 8.914 9.094 63,468 -0.07(-0.72%)
Oct 20, 2005 9.381 9.463 9.143 9.160 61,759 -0.26(-2.78%)
Oct 19, 2005 9.569 9.586 9.324 9.422 55,534 -0.07(-0.69%)
Oct 18, 2005 10.01 10.01 9.389 9.488 33,809 -0.61(-6.01%)
Oct 17, 2005 9.709 10.12 9.709 10.09 23,434 +0.43(+4.49%)
Oct 14, 2005 10.09 10.09 9.660 9.660 32,832 -0.39(-3.91%)
Oct 13, 2005 10.24 10.24 9.922 10.05 27,462 -0.28(-2.70%)
Oct 12, 2005 10.49 10.57 10.27 10.33 20,505 -0.07(-0.63%)
Oct 11, 2005 10.40 10.42 10.26 10.40 18,308 +0.03(+0.32%)
Oct 10, 2005 10.32 10.44 10.29 10.36 12,083 +0.10(+0.96%)
Oct 07, 2005 10.09 10.37 10.09 10.27 79,335 +0.20(+1.95%)
Oct 06, 2005 9.709 10.41 9.610 10.07 61,271 +0.24(+2.42%)
Oct 05, 2005 10.73 10.73 9.832 9.832 68,594 -0.86(-8.05%)
Oct 04, 2005 10.67 10.71 10.63 10.69 2,319 +0.11(+1.01%)
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.