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 (%)
Sep 30, 2011 23.82 24.08 23.48 23.48 50,038 -0.69(-2.87%)
Sep 29, 2011 24.31 24.43 23.67 24.17 21,338 +0.29(+1.21%)
Sep 28, 2011 24.67 24.87 23.88 23.88 76,978 -0.78(-3.18%)
Sep 27, 2011 24.81 25.28 24.61 24.67 83,001 +0.34(+1.39%)
Sep 26, 2011 23.93 24.34 23.51 24.33 44,016 +0.53(+2.22%)
Sep 23, 2011 23.44 23.87 23.37 23.80 446,548 +0.27(+1.16%)
Sep 22, 2011 23.50 23.96 23.17 23.53 182,417 -0.82(-3.35%)
Sep 21, 2011 25.21 25.28 24.34 24.34 33,473 -0.91(-3.59%)
Sep 20, 2011 25.75 25.92 25.24 25.25 96,678 -0.36(-1.42%)
Sep 19, 2011 25.32 25.77 25.22 25.61 83,219 -0.29(-1.11%)
Sep 16, 2011 25.98 26.17 25.76 25.90 57,114 +0.01(+0.03%)
Sep 15, 2011 25.75 25.98 25.56 25.89 41,084 +0.32(+1.26%)
Sep 14, 2011 25.31 25.89 24.85 25.57 47,462 +0.52(+2.07%)
Sep 13, 2011 24.79 25.15 24.68 25.05 49,236 +0.40(+1.64%)
Sep 12, 2011 24.15 24.67 24.09 24.65 89,479 +0.13(+0.54%)
Sep 09, 2011 24.95 25.09 24.32 24.52 128,385 -0.64(-2.56%)
Sep 08, 2011 25.44 25.66 25.08 25.16 1,878,860 -0.46(-1.80%)
Sep 07, 2011 25.03 25.62 25.03 25.62 75,371 +0.98(+3.98%)
Sep 06, 2011 24.10 24.70 24.06 24.64 133,920 -0.23(-0.93%)
Sep 02, 2011 25.20 25.33 24.74 24.87 97,249 -0.80(-3.12%)
Sep 01, 2011 26.15 26.39 25.64 25.67 148,908 -0.49(-1.89%)
Aug 31, 2011 26.30 26.58 25.94 26.17 464,096 +0.07(+0.25%)
Aug 30, 2011 25.88 26.23 25.67 26.10 168,272 +0.12(+0.44%)
Aug 29, 2011 25.21 26.00 25.21 25.98 201,736 +1.07(+4.30%)
Aug 26, 2011 24.12 24.95 23.83 24.91 147,941 +0.64(+2.62%)
Aug 25, 2011 25.06 25.20 24.28 24.28 90,103 -0.56(-2.25%)
Aug 24, 2011 24.36 24.87 24.33 24.84 28,335 +0.39(+1.58%)
Aug 23, 2011 23.41 24.46 23.41 24.45 166,245 +1.02(+4.36%)
Aug 22, 2011 24.08 24.08 23.38 23.43 130,298 +0.02(+0.11%)
Aug 19, 2011 23.51 24.19 23.40 23.40 42,395 -0.42(-1.77%)
Aug 18, 2011 24.52 24.52 23.68 23.82 121,094 -1.39(-5.50%)
Aug 17, 2011 25.59 25.70 25.03 25.21 150,794 -0.19(-0.75%)
Aug 16, 2011 25.42 25.58 25.20 25.40 107,374 -0.40(-1.53%)
Aug 15, 2011 25.38 25.80 25.32 25.80 153,996 +0.69(+2.76%)
Aug 12, 2011 25.16 25.32 24.86 25.10 126,322 +0.12(+0.50%)
Aug 11, 2011 23.82 25.26 23.81 24.98 197,245 +1.29(+5.47%)
Aug 10, 2011 24.16 24.57 23.68 23.68 107,618 -0.93(-3.79%)
Aug 09, 2011 25.12 24.62 22.99 24.62 263,408 +1.43(+6.15%)
Aug 08, 2011 24.32 24.66 23.18 23.19 584,032 -2.05(-8.10%)
Aug 05, 2011 25.91 25.98 24.60 25.23 502,524 -0.36(-1.42%)
Aug 04, 2011 26.90 26.90 25.60 25.60 751,118 -1.67(-6.11%)
Aug 03, 2011 27.16 27.26 26.45 27.26 497,430 +0.14(+0.52%)
Aug 02, 2011 27.75 28.04 27.11 27.12 296,241 -0.85(-3.04%)
Aug 01, 2011 28.43 28.57 27.71 27.97 130,373 -0.21(-0.76%)
Jul 29, 2011 27.91 28.38 27.75 28.19 113,308 -0.04(-0.15%)
Jul 28, 2011 28.45 28.69 28.21 28.23 78,983 -0.23(-0.81%)
Jul 27, 2011 29.11 29.11 28.44 28.46 207,471 -0.82(-2.79%)
Jul 26, 2011 29.48 29.51 29.24 29.27 158,362 -0.21(-0.70%)
Jul 25, 2011 29.40 29.70 29.37 29.48 134,226 -0.27(-0.91%)
Jul 22, 2011 29.75 29.79 29.72 29.75 65,050 +0.02(+0.06%)
Jul 21, 2011 29.57 29.87 29.53 29.74 120,058 +0.27(+0.92%)
Jul 20, 2011 29.60 29.60 29.29 29.46 137,881 -0.05(-0.17%)
Jul 19, 2011 29.12 29.54 29.12 29.51 156,654 +0.60(+2.08%)
Jul 18, 2011 29.18 29.20 28.78 28.91 50,883 -0.39(-1.32%)
Jul 15, 2011 29.32 29.32 29.10 29.30 84,929 +0.12(+0.42%)
Jul 14, 2011 29.68 29.79 29.12 29.18 41,469 -0.40(-1.34%)
Jul 13, 2011 29.59 29.92 29.54 29.57 61,619 +0.12(+0.39%)
Jul 12, 2011 29.47 29.70 29.42 29.46 251,171 -0.14(-0.47%)
Jul 11, 2011 30.06 30.06 29.53 29.59 109,285 -0.66(-2.19%)
Jul 08, 2011 30.16 30.26 30.03 30.26 69,080 -0.21(-0.68%)
Jul 07, 2011 30.37 30.53 30.35 30.46 211,470 +0.40(+1.34%)
Jul 06, 2011 29.96 30.17 29.82 30.06 259,963 +0.11(+0.36%)
Jul 05, 2011 30.07 30.07 29.79 29.95 67,526 +0.03(+0.11%)
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.