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 31, 2014 44.78 44.78 44.78 0 -0.49(-1.09%)
Dec 30, 2014 46.05 46.05 45.24 45.27 91,073 -0.26(-0.58%)
Dec 29, 2014 45.22 45.63 45.12 45.54 47,779 +0.33(+0.73%)
Dec 26, 2014 45.25 45.40 45.21 45.21 63,554 +0.09(+0.21%)
Dec 24, 2014 45.11 45.11 45.11 0 +0.10(+0.23%)
Dec 23, 2014 44.98 45.11 44.86 45.01 157,470 +0.22(+0.48%)
Dec 22, 2014 44.75 44.80 44.58 44.80 71,469 +0.14(+0.30%)
Dec 19, 2014 44.73 44.73 44.31 44.66 103,438 +0.23(+0.51%)
Dec 18, 2014 44.26 44.43 43.95 44.43 91,041 +0.78(+1.79%)
Dec 17, 2014 43.27 43.73 42.39 43.65 207,514 +0.92(+2.15%)
Dec 16, 2014 43.29 42.73 206,695 -0.12(-0.28%)
Dec 15, 2014 43.34 43.46 42.65 42.85 106,183 -0.26(-0.61%)
Dec 12, 2014 43.43 43.92 43.11 43.11 67,554 -0.65(-1.49%)
Dec 11, 2014 43.74 44.25 43.67 43.76 95,846 +0.30(+0.68%)
Dec 10, 2014 44.27 44.27 43.47 43.47 105,190 -0.96(-2.15%)
Dec 09, 2014 43.67 44.42 43.57 44.42 106,385 +0.25(+0.57%)
Dec 08, 2014 44.44 44.72 43.98 44.17 84,962 -0.34(-0.76%)
Dec 05, 2014 44.49 44.63 44.47 44.51 50,069 +0.17(+0.38%)
Dec 04, 2014 44.59 44.59 44.29 44.34 108,614 -0.29(-0.64%)
Dec 03, 2014 44.16 44.64 44.15 44.63 59,613 +0.43(+0.97%)
Dec 02, 2014 43.92 44.27 43.92 44.20 128,023 +0.29(+0.66%)
Dec 01, 2014 44.31 45.03 43.91 43.91 55,359 -0.56(-1.25%)
Nov 28, 2014 44.85 44.85 44.46 44.47 35,387 -0.41(-0.92%)
Nov 26, 2014 44.88 44.88 44.88 0 -0.08(-0.19%)
Nov 25, 2014 44.95 45.12 44.75 44.96 76,469 +0.02(+0.04%)
Nov 24, 2014 44.78 44.95 44.71 44.95 48,579 +0.31(+0.70%)
Nov 21, 2014 45.08 45.08 44.55 44.63 63,679 +0.14(+0.30%)
Nov 20, 2014 44.03 44.50 44.03 44.50 75,959 +0.32(+0.73%)
Nov 19, 2014 44.25 44.25 43.91 44.18 66,735 -0.14(-0.33%)
Nov 18, 2014 44.16 44.49 44.09 44.32 156,165 +0.23(+0.52%)
Nov 17, 2014 44.14 44.24 44.04 44.09 63,358 -0.14(-0.31%)
Nov 14, 2014 44.19 44.39 43.49 44.23 85,391 +0.07(+0.15%)
Nov 13, 2014 44.46 44.52 44.06 44.16 59,989 -0.26(-0.59%)
Nov 12, 2014 44.22 44.46 44.16 44.42 69,302 +0.14(+0.33%)
Nov 11, 2014 44.35 44.43 44.18 44.28 100,218 -0.03(-0.07%)
Nov 10, 2014 44.24 44.37 44.20 44.31 63,780 +0.13(+0.30%)
Nov 07, 2014 44.16 44.26 44.02 44.18 88,258 +0.04(+0.09%)
Nov 06, 2014 43.92 44.18 43.82 44.14 108,858 +0.26(+0.59%)
Nov 05, 2014 43.94 44.13 43.67 43.88 145,978 +0.24(+0.55%)
Nov 04, 2014 43.75 43.88 43.48 43.64 64,637 -0.17(-0.39%)
Nov 03, 2014 43.93 44.03 43.66 43.81 136,048 -0.01(-0.02%)
Oct 31, 2014 43.87 43.96 43.44 43.81 82,230 +0.54(+1.25%)
Oct 30, 2014 43.02 43.41 42.85 43.27 66,521 +0.19(+0.43%)
Oct 29, 2014 43.34 43.50 42.84 43.09 113,283 -0.17(-0.39%)
Oct 28, 2014 42.67 43.27 42.54 43.26 105,148 +0.79(+1.87%)
Oct 27, 2014 42.43 42.51 42.51 42.46 65,075 -0.05(-0.12%)
Oct 24, 2014 42.43 42.62 42.23 42.51 103,612 +0.13(+0.30%)
Oct 23, 2014 42.18 42.68 42.15 42.39 89,577 +0.60(+1.44%)
Oct 22, 2014 42.45 41.77 41.79 151,281 -0.37(-0.87%)
Oct 21, 2014 41.49 42.18 41.41 42.15 382,523 +0.95(+2.30%)
Oct 20, 2014 40.71 41.21 40.71 41.20 181,666 +0.41(+0.99%)
Oct 17, 2014 40.97 41.08 40.61 40.80 140,715 +0.29(+0.71%)
Oct 16, 2014 39.54 40.57 39.52 40.51 449,026 +0.41(+1.03%)
Oct 15, 2014 39.46 40.35 36.46 40.10 744,192 +0.06(+0.15%)
Oct 14, 2014 40.00 40.49 39.50 40.04 192,695 +0.36(+0.92%)
Oct 13, 2014 40.21 40.42 39.64 39.67 126,196 -0.49(-1.22%)
Oct 10, 2014 40.85 40.96 40.16 40.16 949,488 -0.74(-1.82%)
Oct 09, 2014 41.80 41.80 40.87 40.91 135,754 -0.96(-2.28%)
Oct 08, 2014 41.37 41.90 40.98 41.86 137,020 +0.48(+1.17%)
Oct 07, 2014 41.85 41.92 41.36 41.38 91,727 -0.63(-1.50%)
Oct 06, 2014 42.34 42.41 41.87 42.01 114,182 -0.17(-0.40%)
Oct 03, 2014 42.21 42.33 41.96 42.18 192,479 +0.30(+0.71%)
Oct 02, 2014 41.70 42.03 41.25 41.88 997,818 +0.11(+0.28%)
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.