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 (%)
Nov 28, 2003 5.137 5.137 5.137 5.137 0 +0.00(+0.00%)
Nov 26, 2003 5.039 5.112 5.039 5.137 4,882 +0.11(+2.28%)
Nov 25, 2003 5.022 5.022 5.022 5.022 854 -0.02(-0.49%)
Nov 24, 2003 5.063 5.072 4.916 5.047 24,655 -0.14(-2.69%)
Nov 21, 2003 5.227 5.186 5.186 5.186 6,102 -0.04(-0.78%)
Nov 20, 2003 5.178 5.203 5.178 5.227 38,081 -0.07(-1.24%)
Nov 19, 2003 5.178 5.325 5.162 5.293 17,697 -0.20(-3.73%)
Nov 18, 2003 5.407 5.498 5.407 5.498 3,417 +0.04(+0.75%)
Nov 17, 2003 5.416 5.457 5.416 5.457 22,702 -0.07(-1.33%)
Nov 14, 2003 5.498 5.539 5.498 5.530 8,787 -0.01(-0.15%)
Nov 13, 2003 5.596 5.596 5.539 5.539 4,760 +0.01(+0.15%)
Nov 12, 2003 5.448 5.563 5.448 5.530 19,040 +0.08(+1.50%)
Nov 11, 2003 5.457 5.457 5.448 5.448 1,708 -0.04(-0.75%)
Nov 10, 2003 5.571 5.571 5.571 5.489 7,079 +0.02(+0.45%)
Nov 07, 2003 5.498 5.498 5.465 5.465 14,524 -0.03(-0.60%)
Nov 06, 2003 5.489 5.498 5.489 5.498 3,051 -0.04(-0.74%)
Nov 05, 2003 5.399 5.539 5.514 5.539 3,173 +0.14(+2.58%)
Nov 04, 2003 5.399 5.399 5.399 5.399 5,004 -0.13(-2.37%)
Nov 03, 2003 5.530 5.530 5.530 5.530 0 +0.12(+2.27%)
Oct 31, 2003 5.858 5.858 5.407 5.407 31,734 -0.33(-5.71%)
Oct 30, 2003 5.571 5.735 5.571 5.735 12,815 +0.46(+8.70%)
Oct 29, 2003 5.211 5.366 5.211 5.276 9,764 +0.06(+1.10%)
Oct 28, 2003 5.211 5.276 5.219 5.219 1,464 +0.01(+0.16%)
Oct 27, 2003 5.375 5.375 5.129 5.211 15,134 -0.08(-1.55%)
Oct 24, 2003 5.342 5.383 5.235 5.293 24,288 -0.07(-1.37%)
Oct 23, 2003 5.121 5.366 5.121 5.366 213,107 +0.35(+7.03%)
Oct 22, 2003 5.031 5.031 5.014 5.014 1,220 +0.06(+1.16%)
Oct 21, 2003 4.998 4.957 4.957 4.957 5,126 -0.04(-0.82%)
Oct 20, 2003 4.834 4.998 4.834 4.998 14,280 +0.29(+6.09%)
Oct 17, 2003 4.719 4.793 4.711 4.711 8,055 +0.16(+3.60%)
Oct 16, 2003 4.547 4.547 4.547 4.547 0 +0.00(+0.00%)
Oct 15, 2003 4.408 4.547 4.408 4.547 10,374 +0.01(+0.18%)
Oct 14, 2003 4.547 4.621 4.539 4.539 4,271 +0.11(+2.59%)
Oct 13, 2003 4.424 4.424 4.424 4.424 0 +0.10(+2.27%)
Oct 10, 2003 4.326 4.359 4.260 4.326 18,308 +0.11(+2.52%)
Oct 09, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 08, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 07, 2003 4.219 4.219 4.219 4.219 0 +0.00(+0.00%)
Oct 06, 2003 4.219 4.219 4.219 4.219 1,220 +0.00(+0.00%)
Oct 03, 2003 4.219 4.219 4.219 4.219 0 -0.04(-0.96%)
Oct 02, 2003 4.260 4.260 4.260 4.260 7,201 +0.08(+1.96%)
Oct 01, 2003 4.178 4.178 4.178 4.178 0 -0.01(-0.20%)
Sep 30, 2003 4.137 4.187 4.113 4.187 3,783 -0.06(-1.35%)
Sep 29, 2003 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Sep 26, 2003 4.301 4.301 4.301 4.244 5,370 -0.02(-0.38%)
Sep 25, 2003 4.342 4.342 4.178 4.260 8,055 +0.00(+0.00%)
Sep 24, 2003 4.277 4.277 4.260 4.260 3,905 -0.05(-1.14%)
Sep 23, 2003 4.310 4.310 4.310 4.310 732 +0.01(+0.19%)
Sep 22, 2003 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Sep 19, 2003 4.269 4.301 4.269 4.301 8,177 +0.29(+7.14%)
Sep 18, 2003 4.015 4.015 4.015 4.015 0 +0.00(+0.00%)
Sep 17, 2003 3.957 3.957 3.957 4.015 18,308 +0.10(+2.51%)
Sep 16, 2003 3.916 3.916 3.916 3.916 22,458 -0.07(-1.65%)
Sep 15, 2003 3.974 4.056 3.974 3.982 5,614 +0.03(+0.83%)
Sep 12, 2003 3.949 3.949 3.949 3.949 0 +0.02(+0.42%)
Sep 11, 2003 3.924 3.933 3.924 3.933 1,830 -0.02(-0.41%)
Sep 10, 2003 3.949 3.949 3.949 3.949 2,441 -0.11(-2.63%)
Sep 09, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Sep 08, 2003 4.056 4.056 4.056 4.056 1,220 +0.00(+0.00%)
Sep 05, 2003 4.015 4.203 4.015 4.056 18,918 +0.12(+3.12%)
Sep 04, 2003 3.777 3.933 3.777 3.933 1,464 +0.16(+4.12%)
Sep 03, 2003 3.793 3.793 3.777 3.777 3,051 -0.10(-2.54%)
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.