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, 2013 32.98 33.20 32.89 33.14 30,516 +0.25(+0.75%)
Jan 30, 2013 33.17 33.19 32.88 32.90 68,596 -0.27(-0.82%)
Jan 29, 2013 33.20 33.32 33.04 33.17 54,492 -0.07(-0.20%)
Jan 28, 2013 33.41 33.41 33.04 33.24 103,186 -0.03(-0.10%)
Jan 25, 2013 33.10 33.27 33.06 33.27 98,506 +0.27(+0.81%)
Jan 24, 2013 32.84 33.09 32.82 33.00 47,943 +0.20(+0.61%)
Jan 23, 2013 32.82 32.83 32.71 32.80 57,701 +0.04(+0.13%)
Jan 22, 2013 32.51 32.76 32.48 32.76 91,021 +0.23(+0.69%)
Jan 18, 2013 32.41 32.54 32.33 32.53 58,971 +0.12(+0.36%)
Jan 17, 2013 32.20 32.48 32.20 32.42 83,442 +0.31(+0.96%)
Jan 16, 2013 32.17 32.17 31.97 32.11 66,227 -0.06(-0.18%)
Jan 15, 2013 31.82 32.19 31.82 32.17 97,670 +0.22(+0.68%)
Jan 14, 2013 32.13 32.13 31.84 31.95 29,880 +0.05(+0.15%)
Jan 12, 2013 31.97 31.97 31.81 31.90 71,947 +0.00(+0.00%)
Jan 11, 2013 31.97 31.97 31.81 31.90 71,947 -0.03(-0.09%)
Jan 10, 2013 32.22 32.22 31.76 31.93 135,399 +0.07(+0.21%)
Jan 09, 2013 31.82 31.92 31.76 31.87 96,099 +0.13(+0.42%)
Jan 08, 2013 31.88 31.88 31.63 31.73 72,818 -0.13(-0.42%)
Jan 07, 2013 31.88 31.93 31.80 31.87 56,089 -0.12(-0.37%)
Jan 04, 2013 31.77 32.02 31.76 31.98 108,440 +0.22(+0.68%)
Jan 03, 2013 31.72 31.98 31.68 31.77 80,481 +0.03(+0.08%)
Jan 02, 2013 31.57 31.74 31.38 31.74 567,970 +0.96(+3.12%)
Dec 31, 2012 30.27 30.81 30.23 30.78 52,802 +0.47(+1.56%)
Dec 28, 2012 30.41 30.52 30.29 30.31 36,747 -0.23(-0.76%)
Dec 27, 2012 30.59 30.66 30.20 30.54 57,181 -0.06(-0.19%)
Dec 26, 2012 30.89 30.89 30.57 30.60 32,097 -0.23(-0.73%)
Dec 24, 2012 30.91 30.91 30.79 30.82 19,315 -0.15(-0.48%)
Dec 21, 2012 30.80 30.97 29.43 30.97 169,765 -0.25(-0.79%)
Dec 20, 2012 31.05 31.22 31.00 31.22 40,470 +0.17(+0.53%)
Dec 19, 2012 31.10 31.18 31.04 31.05 92,179 -0.02(-0.08%)
Dec 18, 2012 30.64 31.08 30.63 31.08 155,840 +0.52(+1.71%)
Dec 17, 2012 30.40 30.56 30.39 30.56 41,331 +0.31(+1.01%)
Dec 14, 2012 30.32 30.38 30.22 30.25 39,404 -0.05(-0.16%)
Dec 13, 2012 30.47 30.60 30.21 30.30 85,597 -0.16(-0.53%)
Dec 12, 2012 30.66 30.71 30.45 30.46 71,062 -0.06(-0.21%)
Dec 11, 2012 30.52 30.62 30.45 30.52 45,572 +0.21(+0.68%)
Dec 10, 2012 30.13 30.38 30.13 30.32 30,434 +0.17(+0.58%)
Dec 07, 2012 30.13 30.23 30.07 30.14 21,466 +0.02(+0.08%)
Dec 06, 2012 30.13 30.18 30.03 30.12 62,059 -0.02(-0.08%)
Dec 05, 2012 30.05 30.22 29.86 30.14 26,323 +0.17(+0.56%)
Dec 04, 2012 29.98 30.07 29.86 29.97 24,091 -0.09(-0.31%)
Nov 30, 2012 30.16 30.16 29.98 30.07 87,692 -0.06(-0.19%)
Nov 29, 2012 30.04 30.15 29.92 30.13 38,498 +0.21(+0.69%)
Nov 28, 2012 29.50 29.92 29.36 29.92 18,659 +0.29(+0.98%)
Nov 27, 2012 29.67 29.81 29.63 29.63 18,837 -0.06(-0.20%)
Nov 26, 2012 29.63 29.72 29.49 29.69 92,910 +0.02(+0.08%)
Nov 24, 2012 29.47 29.71 29.47 29.66 12,636 +0.00(+0.00%)
Nov 23, 2012 29.47 29.71 29.47 29.66 12,636 +0.31(+1.05%)
Nov 21, 2012 29.28 29.36 29.15 29.35 16,635 +0.11(+0.37%)
Nov 20, 2012 29.06 29.30 29.06 29.25 66,729 +0.08(+0.28%)
Nov 19, 2012 28.80 29.18 28.80 29.16 28,714 +0.63(+2.21%)
Nov 16, 2012 28.44 28.56 28.16 28.53 121,141 +0.14(+0.50%)
Nov 15, 2012 28.46 28.60 27.88 28.39 148,240 -0.10(-0.35%)
Nov 14, 2012 29.07 29.07 28.49 28.49 174,778 -0.52(-1.80%)
Nov 13, 2012 28.91 29.27 28.81 29.01 65,592 -0.09(-0.31%)
Nov 12, 2012 29.17 29.23 29.06 29.10 61,964 -0.02(-0.09%)
Nov 09, 2012 28.84 29.34 28.70 29.13 55,472 +0.09(+0.31%)
Nov 08, 2012 29.41 29.53 29.04 29.04 231,482 -0.38(-1.30%)
Nov 07, 2012 29.88 29.95 29.34 29.42 318,030 -0.76(-2.53%)
Nov 06, 2012 30.02 30.30 30.02 30.18 26,679 +0.32(+1.06%)
Nov 05, 2012 29.64 29.88 29.53 29.87 19,573 +0.17(+0.59%)
Nov 02, 2012 30.27 30.27 29.69 29.69 48,174 -0.50(-1.65%)
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.