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 31, 2011 27.22 27.52 27.17 27.36 65,131 +0.24(+0.88%)
Jan 28, 2011 27.72 27.78 27.12 27.12 60,526 -0.62(-2.23%)
Jan 27, 2011 27.62 27.77 27.54 27.74 60,866 +0.16(+0.57%)
Jan 26, 2011 27.34 27.60 27.27 27.58 92,627 +0.32(+1.18%)
Jan 25, 2011 27.12 27.26 27.00 27.26 101,077 +0.04(+0.15%)
Jan 24, 2011 27.04 27.31 27.01 27.22 252,040 +0.21(+0.76%)
Jan 21, 2011 27.39 27.39 26.98 27.01 31,527 -0.09(-0.33%)
Jan 20, 2011 27.34 27.34 27.00 27.10 48,401 -0.25(-0.90%)
Jan 19, 2011 27.88 27.88 27.30 27.35 80,129 -0.45(-1.63%)
Jan 18, 2011 27.59 27.80 27.44 27.80 36,502 +0.21(+0.78%)
Jan 14, 2011 27.37 27.59 27.37 27.59 53,067 +0.18(+0.66%)
Jan 13, 2011 27.36 27.50 27.34 27.41 171,063 -0.02(-0.09%)
Jan 12, 2011 27.41 27.48 27.34 27.43 60,979 +0.20(+0.73%)
Jan 11, 2011 27.24 27.32 27.11 27.23 47,383 +0.09(+0.33%)
Jan 10, 2011 26.82 27.21 26.67 27.14 55,223 +0.17(+0.64%)
Jan 07, 2011 27.06 27.21 26.62 26.97 76,219 -0.04(-0.15%)
Jan 06, 2011 27.05 27.18 26.98 27.01 63,882 -0.07(-0.24%)
Jan 05, 2011 26.85 27.09 26.85 27.08 79,131 +0.17(+0.64%)
Jan 04, 2011 27.19 27.19 26.66 26.90 74,825 -0.25(-0.91%)
Jan 03, 2011 27.15 27.30 27.02 27.15 96,201 +0.39(+1.45%)
Dec 31, 2010 26.93 27.00 26.76 26.76 32,957 -0.23(-0.85%)
Dec 30, 2010 27.14 27.14 26.95 27.00 55,069 +0.02(+0.09%)
Dec 29, 2010 26.97 27.00 26.91 26.97 49,216 +0.07(+0.28%)
Dec 28, 2010 27.12 27.12 26.82 26.90 110,418 -0.06(-0.21%)
Dec 27, 2010 27.00 27.00 26.70 26.95 51,847 +0.03(+0.12%)
Dec 23, 2010 26.96 27.03 26.88 26.92 40,600 -0.06(-0.21%)
Dec 22, 2010 27.12 27.12 26.92 26.98 56,603 +0.02(+0.09%)
Dec 21, 2010 26.94 26.99 26.84 26.95 83,048 +0.18(+0.67%)
Dec 20, 2010 27.38 27.38 26.68 26.77 69,465 +0.01(+0.03%)
Dec 17, 2010 26.82 26.84 26.62 26.77 29,373 +0.02(+0.09%)
Dec 16, 2010 26.63 26.74 26.45 26.74 134,372 +0.26(+0.99%)
Dec 15, 2010 26.68 26.79 26.48 26.48 47,026 -0.13(-0.49%)
Dec 14, 2010 26.68 26.72 26.54 26.61 40,877 +0.00(+0.00%)
Dec 13, 2010 27.06 27.06 26.60 26.61 64,320 -0.14(-0.52%)
Dec 10, 2010 26.60 26.77 26.49 26.75 125,451 +0.29(+1.09%)
Dec 09, 2010 26.63 26.63 26.35 26.46 41,150 +0.08(+0.31%)
Dec 08, 2010 26.50 26.53 26.33 26.38 30,247 +0.01(+0.03%)
Dec 07, 2010 26.71 26.71 26.35 26.37 103,373 +0.04(+0.16%)
Dec 06, 2010 26.33 26.36 26.25 26.33 121,333 +0.00(+0.00%)
Dec 03, 2010 26.16 26.36 26.05 26.33 156,584 +0.19(+0.72%)
Dec 02, 2010 25.87 26.14 25.85 26.14 153,798 +0.30(+1.18%)
Dec 01, 2010 25.76 25.84 25.68 25.84 254,201 +0.53(+2.11%)
Nov 30, 2010 25.29 25.45 25.22 25.30 310,167 -0.19(-0.74%)
Nov 29, 2010 25.57 25.57 25.16 25.49 137,992 -0.09(-0.35%)
Nov 26, 2010 25.64 25.64 25.55 25.58 19,728 -0.11(-0.45%)
Nov 24, 2010 25.39 25.70 25.70 25.70 236,140 +0.55(+2.19%)
Nov 23, 2010 25.19 25.22 25.04 25.15 69,207 -0.31(-1.23%)
Nov 22, 2010 25.27 25.48 25.17 25.46 46,148 +0.19(+0.75%)
Nov 19, 2010 25.09 25.27 25.02 25.27 14,566 +0.12(+0.46%)
Nov 18, 2010 25.14 25.30 25.11 25.16 48,910 +0.34(+1.39%)
Nov 17, 2010 24.79 24.85 24.67 24.81 42,427 +0.17(+0.70%)
Nov 16, 2010 24.87 24.87 24.52 24.64 93,500 -0.44(-1.74%)
Nov 15, 2010 25.11 25.29 25.05 25.07 48,690 +0.08(+0.33%)
Nov 12, 2010 25.32 25.34 24.93 24.99 20,989 -0.41(-1.62%)
Nov 11, 2010 25.25 25.48 25.13 25.40 36,603 -0.07(-0.26%)
Nov 10, 2010 25.43 25.47 25.10 25.47 70,453 +0.19(+0.75%)
Nov 09, 2010 25.61 25.61 25.21 25.28 61,504 -0.23(-0.90%)
Nov 08, 2010 25.46 25.54 25.37 25.51 66,760 -0.02(-0.06%)
Nov 05, 2010 25.51 25.57 25.35 25.53 75,601 +0.17(+0.68%)
Nov 04, 2010 25.26 25.36 25.12 25.35 95,107 +0.48(+1.91%)
Nov 03, 2010 24.82 24.88 24.60 24.88 158,360 +0.09(+0.36%)
Nov 02, 2010 24.65 24.81 24.60 24.79 261,806 +0.34(+1.38%)
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.