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, 2008 13.97 14.53 13.97 14.53 4,994 +0.66(+4.79%)
Dec 30, 2008 13.76 13.86 13.76 13.86 1,794 +0.31(+2.30%)
Dec 29, 2008 13.54 13.55 13.46 13.55 1,551 -0.05(-0.36%)
Dec 26, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 24, 2008 13.13 13.60 13.13 13.60 3,625 +0.02(+0.18%)
Dec 23, 2008 13.94 13.94 13.44 13.58 7,440 +0.06(+0.42%)
Dec 22, 2008 13.93 14.05 13.50 13.52 1,104 -0.76(-5.33%)
Dec 20, 2008 14.22 14.28 14.22 14.28 0 +0.00(+0.00%)
Dec 19, 2008 14.22 14.28 14.22 14.28 1,879 -0.11(-0.74%)
Dec 18, 2008 14.39 14.39 14.39 14.39 344 +0.01(+0.06%)
Dec 17, 2008 13.91 14.39 13.91 14.38 4,214 +0.34(+2.45%)
Dec 16, 2008 13.73 14.03 13.72 14.03 4,795 +0.16(+1.18%)
Dec 15, 2008 13.90 13.90 13.87 13.87 380 +0.30(+2.23%)
Dec 13, 2008 13.36 13.72 13.36 13.57 0 +0.00(+0.00%)
Dec 12, 2008 13.36 13.72 13.36 13.57 1,049 -0.08(-0.60%)
Dec 11, 2008 14.01 14.01 13.65 13.65 367 -0.20(-1.48%)
Dec 10, 2008 14.05 14.05 13.85 13.85 5,248 -0.32(-2.25%)
Dec 09, 2008 14.15 14.17 14.14 14.17 1,952 +0.11(+0.76%)
Dec 08, 2008 14.19 14.77 13.75 14.07 2,952 +1.20(+9.29%)
Dec 06, 2008 12.83 12.87 12.83 12.87 0 +0.00(+0.00%)
Dec 05, 2008 12.83 12.87 12.83 12.87 8,128 -0.12(-0.95%)
Dec 04, 2008 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Dec 03, 2008 12.99 12.99 12.99 12.99 976 +0.21(+1.67%)
Dec 02, 2008 12.81 12.81 12.67 12.78 3,903 +0.08(+0.64%)
Dec 01, 2008 13.07 13.07 12.70 12.70 1,667 -1.00(-7.30%)
Nov 28, 2008 13.71 13.71 13.70 13.70 559 +0.18(+1.30%)
Nov 26, 2008 12.91 13.52 12.82 13.52 958 +0.79(+6.21%)
Nov 25, 2008 12.90 13.04 12.70 12.73 2,770 +0.14(+1.07%)
Nov 24, 2008 12.21 12.60 12.21 12.60 1,298 +0.77(+6.47%)
Nov 21, 2008 11.27 11.83 11.09 11.83 6,284 +0.20(+1.76%)
Nov 20, 2008 12.28 12.28 11.63 11.63 14,164 -1.51(-11.48%)
Nov 19, 2008 13.33 13.33 13.13 13.13 402 +0.11(+0.82%)
Nov 18, 2008 13.15 13.55 13.03 13.03 3,285 -0.41(-3.02%)
Nov 17, 2008 13.26 13.65 13.26 13.43 9,866 -0.72(-5.12%)
Nov 14, 2008 13.81 14.16 13.81 14.16 1,750 +0.26(+1.89%)
Nov 13, 2008 13.16 13.92 13.09 13.90 6,498 +0.55(+4.11%)
Nov 12, 2008 13.67 13.69 13.35 13.35 2,249 -0.70(-4.96%)
Nov 11, 2008 14.04 15.30 14.04 14.04 1,708 -0.29(-2.06%)
Nov 10, 2008 14.78 14.78 14.34 14.34 4,303 -0.07(-0.46%)
Nov 07, 2008 13.61 14.57 13.61 14.40 6,610 -0.19(-1.29%)
Nov 06, 2008 14.59 14.59 14.59 14.59 610 -0.44(-2.93%)
Nov 05, 2008 15.74 15.74 15.00 15.03 4,032 -0.65(-4.14%)
Nov 04, 2008 14.49 15.76 14.49 15.68 14,735 +0.07(+0.48%)
Nov 03, 2008 16.45 16.45 15.54 15.61 2,175 +0.25(+1.60%)
Oct 31, 2008 15.52 15.60 15.36 15.36 2,732 +0.43(+2.91%)
Oct 30, 2008 14.93 14.93 14.55 14.93 7,643 +1.28(+9.36%)
Oct 29, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 28, 2008 14.15 14.15 13.25 13.65 899 +0.07(+0.51%)
Oct 27, 2008 13.44 13.58 13.44 13.58 610 -0.11(-0.80%)
Oct 25, 2008 14.42 14.42 13.66 13.69 0 +0.00(+0.00%)
Oct 24, 2008 14.42 14.42 13.66 13.69 678 +0.03(+0.24%)
Oct 23, 2008 14.43 14.43 13.64 13.66 1,269 -0.77(-5.33%)
Oct 22, 2008 14.95 14.95 14.43 14.43 749 -1.18(-7.56%)
Oct 21, 2008 15.61 15.61 15.39 15.61 854 +0.16(+1.06%)
Oct 20, 2008 15.44 15.44 15.44 15.44 122 -0.34(-2.17%)
Oct 17, 2008 15.88 15.88 15.04 15.79 17,640 +0.70(+4.66%)
Oct 16, 2008 14.29 15.08 14.29 15.08 3,249 +0.16(+1.04%)
Oct 15, 2008 15.53 15.53 14.93 14.93 2,089 -1.28(-7.89%)
Oct 14, 2008 17.48 17.48 15.91 16.21 5,190 +0.14(+0.87%)
Oct 13, 2008 14.82 16.07 14.44 16.07 5,005 +0.93(+6.11%)
Oct 10, 2008 14.30 15.14 13.60 15.14 2,657 -0.22(-1.44%)
Oct 09, 2008 15.76 16.47 15.36 15.36 6,400 -1.21(-7.32%)
Oct 08, 2008 15.34 16.62 15.33 16.57 14,066 +0.28(+1.72%)
Oct 07, 2008 17.51 17.51 16.29 16.29 73,203 -0.38(-2.27%)
Oct 06, 2008 17.62 17.62 16.63 16.67 16,498 -1.71(-9.31%)
Oct 04, 2008 18.92 19.07 18.28 18.39 0 +0.00(+0.00%)
Oct 03, 2008 18.92 19.07 18.28 18.39 1,684 -0.16(-0.88%)
Oct 02, 2008 20.82 20.82 18.46 18.55 10,619 -1.09(-5.55%)
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.