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 (%)
Oct 31, 2012 29.40 29.49 29.25 29.49 39,831 +0.12(+0.40%)
Oct 26, 2012 29.38 29.38 29.38 0 -0.04(-0.14%)
Oct 25, 2012 29.50 29.58 29.17 29.42 44,270 +0.09(+0.31%)
Oct 24, 2012 29.55 29.55 29.24 29.33 105,674 -0.10(-0.34%)
Oct 23, 2012 29.35 29.52 29.02 29.43 50,443 -0.24(-0.81%)
Oct 19, 2012 30.08 30.08 29.59 29.67 51,814 -0.54(-1.79%)
Oct 18, 2012 30.15 30.31 30.06 30.21 34,314 -0.06(-0.19%)
Oct 17, 2012 29.97 30.30 29.97 30.27 63,161 +0.32(+1.08%)
Oct 16, 2012 29.69 29.98 29.69 29.94 92,434 +0.36(+1.21%)
Oct 15, 2012 29.48 29.60 29.30 29.59 39,267 +0.20(+0.68%)
Oct 12, 2012 29.51 29.59 29.30 29.39 20,808 -0.17(-0.59%)
Oct 11, 2012 29.61 29.73 29.56 29.56 14,451 +0.12(+0.39%)
Oct 10, 2012 29.54 29.63 29.35 29.45 88,860 -0.15(-0.50%)
Oct 09, 2012 29.93 29.96 29.55 29.59 40,456 -0.33(-1.11%)
Oct 08, 2012 29.82 29.98 29.82 29.93 24,837 -0.05(-0.17%)
Oct 06, 2012 30.08 30.29 29.93 29.98 30,725 +0.00(+0.00%)
Oct 05, 2012 30.08 30.29 29.93 29.98 30,725 +0.00(+0.00%)
Oct 04, 2012 29.79 29.98 29.72 29.98 31,982 +0.28(+0.95%)
Oct 03, 2012 29.74 29.84 29.64 29.69 39,779 -0.03(-0.11%)
Oct 02, 2012 29.77 29.81 29.59 29.73 70,606 +0.11(+0.36%)
Oct 01, 2012 29.86 29.92 29.46 29.62 64,890 -0.12(-0.39%)
Sep 28, 2012 29.70 29.82 29.62 29.74 46,033 -0.12(-0.39%)
Sep 27, 2012 29.68 29.90 29.59 29.85 75,277 +0.27(+0.93%)
Sep 26, 2012 29.58 29.63 29.38 29.58 92,743 -0.13(-0.45%)
Sep 25, 2012 30.33 30.34 29.70 29.71 233,193 -0.51(-1.67%)
Sep 24, 2012 30.13 30.30 30.13 30.22 38,017 -0.11(-0.38%)
Sep 21, 2012 30.50 30.72 30.32 30.33 63,684 +0.02(+0.08%)
Sep 20, 2012 30.26 30.31 30.09 30.31 42,533 -0.17(-0.54%)
Sep 19, 2012 30.43 30.53 30.37 30.47 188,065 +0.12(+0.41%)
Sep 18, 2012 30.45 30.51 30.33 30.35 31,073 -0.24(-0.79%)
Sep 17, 2012 30.86 30.86 30.55 30.59 16,980 -0.35(-1.13%)
Sep 14, 2012 30.74 31.02 30.62 30.94 67,375 +0.36(+1.17%)
Sep 13, 2012 30.12 30.70 30.10 30.58 45,498 +0.37(+1.21%)
Sep 12, 2012 30.22 30.22 30.00 30.22 42,975 +0.13(+0.44%)
Sep 11, 2012 30.08 30.20 30.03 30.08 28,652 +0.02(+0.08%)
Sep 10, 2012 30.13 30.24 30.03 30.06 34,125 -0.12(-0.41%)
Sep 07, 2012 30.07 30.29 30.02 30.18 178,592 +0.17(+0.58%)
Sep 06, 2012 29.54 30.07 29.54 30.01 52,285 +0.62(+2.12%)
Sep 05, 2012 29.37 29.48 29.31 29.39 50,465 +0.04(+0.14%)
Sep 04, 2012 29.08 29.42 28.81 29.35 18,005 +0.29(+1.00%)
Aug 31, 2012 29.14 29.14 28.87 29.06 49,270 +0.11(+0.37%)
Aug 30, 2012 29.04 29.06 28.86 28.95 40,882 -0.24(-0.82%)
Aug 29, 2012 29.19 29.27 29.06 29.19 34,804 +0.17(+0.57%)
Aug 27, 2012 29.03 29.17 29.00 29.02 31,983 -0.03(-0.11%)
Aug 24, 2012 28.96 29.15 28.84 29.06 58,865 +0.03(+0.11%)
Aug 23, 2012 29.02 29.16 28.95 29.02 40,549 -0.25(-0.85%)
Aug 22, 2012 29.36 29.42 29.16 29.27 41,494 -0.17(-0.56%)
Aug 21, 2012 29.52 29.68 29.36 29.44 51,356 +0.08(+0.28%)
Aug 20, 2012 29.40 29.40 29.26 29.35 44,588 -0.08(-0.28%)
Aug 17, 2012 29.25 29.46 29.24 29.44 172,818 +0.18(+0.62%)
Aug 16, 2012 28.94 29.30 28.93 29.25 28,634 +0.31(+1.06%)
Aug 15, 2012 28.76 28.98 28.76 28.95 90,010 +0.22(+0.75%)
Aug 14, 2012 29.01 29.01 28.71 28.73 45,202 -0.09(-0.32%)
Aug 13, 2012 28.92 28.92 28.60 28.82 47,867 -0.13(-0.46%)
Aug 11, 2012 28.86 28.98 28.82 28.96 38,094 +0.00(+0.00%)
Aug 10, 2012 28.86 28.98 28.82 28.96 38,094 +0.01(+0.03%)
Aug 09, 2012 28.98 29.04 28.89 28.95 41,076 +0.08(+0.29%)
Aug 08, 2012 28.71 28.89 28.71 28.86 34,576 +0.07(+0.26%)
Aug 07, 2012 28.71 28.97 28.71 28.79 78,071 +0.29(+1.02%)
Aug 06, 2012 28.42 28.62 28.37 28.50 49,987 +0.17(+0.59%)
Aug 03, 2012 28.15 28.45 28.15 28.33 275,382 +0.60(+2.15%)
Aug 02, 2012 27.84 27.97 27.54 27.74 45,511 -0.26(-0.92%)
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.