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 (%)
Jan 30, 2009 13.99 13.99 13.72 13.72 0 -0.23(-1.65%)
Jan 29, 2009 14.15 14.15 13.93 13.94 1,462 -0.43(-2.96%)
Jan 28, 2009 14.20 14.40 14.15 14.37 11,547 +0.41(+2.93%)
Jan 27, 2009 13.91 14.01 13.91 13.96 1,146 +0.17(+1.25%)
Jan 26, 2009 13.72 13.79 13.67 13.79 829 +0.19(+1.39%)
Jan 24, 2009 13.53 13.60 13.49 13.60 0 +0.00(+0.00%)
Jan 23, 2009 13.53 13.60 13.49 13.60 2,073 +0.12(+0.91%)
Jan 22, 2009 13.49 13.67 13.48 13.48 1,159 -0.16(-1.14%)
Jan 21, 2009 13.21 13.63 13.21 13.63 840 +0.41(+3.10%)
Jan 20, 2009 13.27 13.35 13.22 13.22 3,449 -0.79(-5.61%)
Jan 16, 2009 13.93 14.01 13.93 14.01 5,241 +0.32(+2.33%)
Jan 15, 2009 13.69 13.69 13.69 13.69 441 +0.13(+0.97%)
Jan 14, 2009 13.85 13.85 13.53 13.56 2,160 -0.52(-3.72%)
Jan 13, 2009 14.20 14.20 13.98 14.08 6,739 +0.11(+0.82%)
Jan 12, 2009 14.32 14.32 13.97 13.97 4,314 -0.47(-3.23%)
Jan 10, 2009 14.65 14.65 14.44 14.44 0 +0.00(+0.00%)
Jan 09, 2009 14.65 14.65 14.44 14.44 663 -0.26(-1.78%)
Jan 08, 2009 14.03 14.70 14.03 14.70 3,258 +0.03(+0.22%)
Jan 07, 2009 14.80 14.80 14.57 14.67 1,558 -0.41(-2.70%)
Jan 06, 2009 15.06 15.18 15.00 15.07 8,801 +0.33(+2.22%)
Jan 05, 2009 14.83 14.85 14.75 14.75 1,061 +0.22(+1.52%)
Jan 01, 2009 14.53 14.53 14.53 0 +0.00(+0.00%)
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%)
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.