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 (%)
May 31, 2012 27.88 28.00 27.48 27.83 52,859 -0.14(-0.50%)
May 30, 2012 28.20 28.20 27.85 27.97 45,427 -0.54(-1.89%)
May 29, 2012 28.46 28.59 28.24 28.51 50,712 +0.38(+1.35%)
May 25, 2012 28.17 28.26 28.03 28.12 91,814 -0.04(-0.15%)
May 24, 2012 28.11 28.22 27.83 28.17 55,563 +0.09(+0.32%)
May 23, 2012 27.54 28.12 27.44 28.07 121,090 +0.20(+0.71%)
May 22, 2012 27.87 28.14 27.72 27.88 126,802 +0.04(+0.15%)
May 21, 2012 27.18 27.83 27.08 27.83 145,803 +0.68(+2.50%)
May 18, 2012 27.55 27.65 27.11 27.16 123,944 -0.31(-1.11%)
May 17, 2012 28.24 28.24 27.46 27.46 107,160 -0.78(-2.75%)
May 16, 2012 28.56 28.75 28.24 28.24 44,418 -0.21(-0.74%)
May 15, 2012 28.62 28.75 28.34 28.45 64,097 -0.13(-0.45%)
May 14, 2012 28.60 28.81 28.43 28.58 48,950 -0.36(-1.26%)
May 11, 2012 28.76 29.13 28.76 28.94 55,770 -0.01(-0.03%)
May 10, 2012 29.16 29.26 28.83 28.95 85,964 +0.07(+0.26%)
May 09, 2012 28.89 29.03 28.51 28.88 156,131 -0.17(-0.57%)
May 08, 2012 29.00 29.05 28.46 29.04 160,487 -0.16(-0.54%)
May 07, 2012 29.13 29.31 29.07 29.20 66,558 -0.02(-0.06%)
May 04, 2012 29.60 29.60 29.12 29.22 218,666 -0.55(-1.86%)
May 03, 2012 30.28 30.33 29.69 29.77 272,030 -0.48(-1.59%)
May 02, 2012 30.04 30.33 30.00 30.25 95,072 -0.02(-0.05%)
May 01, 2012 30.25 30.66 30.18 30.27 50,300 +0.08(+0.27%)
Apr 30, 2012 30.51 30.51 30.16 30.18 55,831 -0.30(-0.98%)
Apr 27, 2012 30.31 30.53 30.14 30.48 156,378 +0.24(+0.79%)
Apr 26, 2012 29.87 30.33 29.87 30.24 195,742 +0.30(+0.99%)
Apr 25, 2012 29.73 29.99 29.73 29.94 87,261 +0.52(+1.77%)
Apr 24, 2012 29.44 29.60 29.29 29.42 89,131 +0.01(+0.03%)
Apr 23, 2012 29.37 29.43 29.03 29.42 60,424 -0.34(-1.14%)
Apr 20, 2012 29.87 29.99 29.75 29.75 30,462 +0.07(+0.22%)
Apr 19, 2012 29.80 30.12 29.51 29.69 77,948 -0.15(-0.50%)
Apr 18, 2012 29.73 29.93 29.73 29.84 57,012 -0.07(-0.22%)
Apr 17, 2012 29.67 30.03 29.67 29.90 48,297 +0.56(+1.92%)
Apr 16, 2012 29.55 29.57 29.13 29.34 89,940 -0.01(-0.03%)
Apr 13, 2012 29.67 29.70 29.33 29.35 99,499 -0.45(-1.53%)
Apr 12, 2012 29.24 29.85 29.24 29.80 41,609 +0.63(+2.16%)
Apr 11, 2012 29.20 29.29 29.09 29.18 75,494 +0.32(+1.12%)
Apr 10, 2012 29.46 29.46 28.82 28.85 103,753 -0.79(-2.65%)
Apr 09, 2012 29.58 29.71 29.42 29.64 59,369 -0.36(-1.21%)
Apr 05, 2012 30.03 30.18 29.92 30.00 30,109 -0.13(-0.44%)
Apr 04, 2012 30.16 30.28 29.94 30.14 131,974 -0.43(-1.41%)
Apr 03, 2012 30.52 30.64 30.33 30.57 113,045 +0.02(+0.05%)
Apr 02, 2012 30.29 30.72 30.16 30.55 200,016 +0.19(+0.63%)
Mar 30, 2012 30.66 30.66 30.23 30.36 74,989 -0.08(-0.27%)
Mar 29, 2012 30.29 30.47 30.07 30.44 40,595 -0.05(-0.16%)
Mar 28, 2012 30.68 30.69 30.21 30.49 75,618 -0.17(-0.54%)
Mar 27, 2012 30.88 30.90 30.66 30.66 97,883 -0.17(-0.56%)
Mar 26, 2012 30.67 30.83 30.64 30.83 61,305 +0.46(+1.53%)
Mar 23, 2012 30.12 30.37 29.88 30.37 28,312 +0.26(+0.88%)
Mar 22, 2012 30.16 30.19 29.91 30.10 42,549 -0.34(-1.11%)
Mar 21, 2012 30.57 30.60 30.37 30.44 72,989 -0.07(-0.22%)
Mar 20, 2012 30.53 30.57 30.35 30.51 45,053 -0.26(-0.83%)
Mar 19, 2012 30.66 30.95 30.62 30.76 37,114 +0.12(+0.38%)
Mar 16, 2012 30.66 30.73 30.60 30.65 63,485 -0.03(-0.11%)
Mar 15, 2012 30.38 30.70 30.30 30.68 36,573 +0.32(+1.06%)
Mar 14, 2012 30.49 30.61 30.27 30.36 107,415 -0.19(-0.62%)
Mar 13, 2012 30.15 30.55 30.09 30.55 82,969 +0.59(+1.96%)
Mar 12, 2012 30.16 30.17 29.88 29.96 29,767 -0.17(-0.55%)
Mar 09, 2012 29.78 30.28 29.78 30.13 310,321 +0.34(+1.14%)
Mar 08, 2012 29.57 29.84 29.41 29.79 79,135 +0.41(+1.41%)
Mar 07, 2012 29.14 29.40 29.09 29.37 108,720 +0.33(+1.14%)
Mar 06, 2012 29.29 29.29 28.96 29.04 65,850 -0.60(-2.01%)
Mar 05, 2012 29.70 29.71 29.49 29.64 51,965 -0.15(-0.50%)
Mar 02, 2012 30.11 30.15 29.66 29.79 73,570 -0.31(-1.02%)
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.