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, 2013 40.15 40.34 39.92 40.04 53,623 -0.08(-0.19%)
Oct 30, 2013 40.51 40.51 39.98 40.12 34,418 -0.34(-0.85%)
Oct 29, 2013 40.32 40.46 40.20 40.46 56,781 +0.22(+0.54%)
Oct 28, 2013 40.65 40.65 40.08 40.24 50,515 +0.03(+0.06%)
Oct 25, 2013 40.25 40.25 40.02 40.22 50,535 +0.09(+0.23%)
Oct 24, 2013 40.09 40.24 39.97 40.13 140,498 +0.08(+0.21%)
Oct 23, 2013 40.06 40.09 39.83 40.04 81,773 -0.22(-0.54%)
Oct 22, 2013 40.24 40.38 40.04 40.26 89,042 +0.24(+0.61%)
Oct 21, 2013 39.95 40.20 39.89 40.02 97,069 +0.00(+0.00%)
Oct 18, 2013 39.89 40.02 39.72 40.02 63,463 +0.41(+1.04%)
Oct 17, 2013 39.02 39.62 39.02 39.61 131,504 +0.29(+0.73%)
Oct 16, 2013 39.24 39.33 39.08 39.32 58,822 +0.46(+1.19%)
Oct 15, 2013 39.26 39.45 38.72 38.86 136,805 -0.39(-1.01%)
Oct 14, 2013 38.78 39.26 38.77 39.25 128,977 +0.18(+0.45%)
Oct 11, 2013 38.68 39.08 38.58 39.08 112,620 +0.39(+1.00%)
Oct 10, 2013 38.28 38.69 38.25 38.69 79,148 +0.83(+2.20%)
Oct 09, 2013 37.95 38.04 37.66 37.86 49,704 -0.10(-0.27%)
Oct 08, 2013 38.39 38.50 37.95 37.96 52,562 -0.52(-1.35%)
Oct 07, 2013 38.72 38.75 38.44 38.48 42,129 -0.46(-1.19%)
Oct 04, 2013 38.62 39.03 38.62 38.94 28,670 +0.25(+0.65%)
Oct 03, 2013 38.77 38.78 38.42 38.69 46,377 -0.26(-0.67%)
Oct 02, 2013 38.82 38.98 38.62 38.95 57,888 -0.10(-0.26%)
Oct 01, 2013 38.47 39.14 38.47 39.05 85,094 +0.61(+1.59%)
Sep 27, 2013 38.39 38.55 38.33 38.44 36,837 -0.18(-0.48%)
Sep 26, 2013 38.41 38.68 38.38 38.62 50,696 +0.23(+0.59%)
Sep 25, 2013 38.38 38.60 38.26 38.40 23,982 +0.04(+0.11%)
Sep 24, 2013 38.21 38.56 38.11 38.35 38,484 +0.13(+0.33%)
Sep 23, 2013 38.27 38.34 38.01 38.23 35,793 -0.14(-0.37%)
Sep 20, 2013 38.68 38.68 38.34 38.37 31,398 -0.25(-0.65%)
Sep 19, 2013 38.71 38.78 38.53 38.62 78,359 -0.08(-0.19%)
Sep 18, 2013 38.35 38.81 38.14 38.70 72,361 +0.38(+0.98%)
Sep 17, 2013 37.98 38.36 37.95 38.32 69,986 +0.28(+0.75%)
Sep 16, 2013 37.85 38.19 37.97 38.04 42,000 +0.19(+0.51%)
Sep 13, 2013 37.72 37.85 37.60 37.85 20,887 +0.18(+0.49%)
Sep 12, 2013 37.78 37.89 37.64 37.66 46,173 -0.16(-0.43%)
Sep 11, 2013 37.74 37.85 37.62 37.82 141,952 +0.09(+0.23%)
Sep 10, 2013 37.55 37.77 37.46 37.74 61,525 +0.40(+1.08%)
Sep 09, 2013 36.84 37.35 36.84 37.33 54,986 +0.60(+1.64%)
Sep 06, 2013 36.96 37.00 36.36 36.73 51,273 +0.00(+0.00%)
Sep 05, 2013 36.71 36.90 36.71 36.73 35,140 +0.08(+0.21%)
Sep 04, 2013 36.35 36.67 36.19 36.66 129,855 +0.38(+1.04%)
Sep 03, 2013 36.77 36.88 35.94 36.28 109,556 -0.04(-0.12%)
Aug 30, 2013 36.85 36.85 36.27 36.32 18,862 -0.54(-1.48%)
Aug 29, 2013 36.70 37.02 36.66 36.87 186,123 +0.18(+0.48%)
Aug 28, 2013 36.54 36.81 36.51 36.69 99,238 +0.15(+0.41%)
Aug 27, 2013 36.96 37.00 36.51 36.54 65,825 -0.79(-2.11%)
Aug 26, 2013 37.44 37.56 37.26 37.33 65,520 +0.02(+0.04%)
Aug 23, 2013 37.39 37.39 37.10 37.31 54,217 +0.06(+0.16%)
Aug 22, 2013 37.08 37.43 37.08 37.25 206,351 +0.38(+1.04%)
Aug 21, 2013 37.02 37.23 36.81 36.87 174,337 -0.36(-0.96%)
Aug 20, 2013 36.82 37.28 36.82 37.23 67,966 +0.45(+1.23%)
Aug 19, 2013 36.97 37.15 36.77 36.77 41,628 -0.28(-0.77%)
Aug 16, 2013 37.05 37.27 37.02 37.06 41,069 -0.08(-0.20%)
Aug 15, 2013 37.53 37.54 37.05 37.13 61,963 -0.58(-1.53%)
Aug 14, 2013 38.00 38.10 37.71 37.71 94,959 -0.31(-0.81%)
Aug 13, 2013 38.04 38.06 37.78 38.02 77,488 -0.02(-0.04%)
Aug 12, 2013 37.69 38.04 37.68 38.04 63,865 +0.14(+0.38%)
Aug 09, 2013 37.86 38.06 37.72 37.90 88,457 -0.02(-0.04%)
Aug 08, 2013 37.90 38.02 37.76 37.91 72,538 +0.18(+0.49%)
Aug 07, 2013 37.91 37.91 37.65 37.73 44,401 -0.27(-0.71%)
Aug 06, 2013 38.24 38.24 37.85 38.00 152,330 -0.39(-1.00%)
Aug 05, 2013 38.26 38.41 38.21 38.38 55,500 -0.02(-0.04%)
Aug 02, 2013 38.38 38.43 38.21 38.40 326,666 -0.14(-0.37%)
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.