Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Core Alphadex Fund FT (NY: FEX )

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 (%)
Feb 28, 2011 23.22 23.24 23.05 23.21 42,193 +0.12(+0.51%)
Feb 25, 2011 22.95 23.09 22.90 23.09 65,930 +0.33(+1.46%)
Feb 24, 2011 22.79 22.87 22.53 22.76 50,872 +0.02(+0.10%)
Feb 23, 2011 22.94 22.99 22.54 22.74 79,108 -0.19(-0.83%)
Feb 22, 2011 23.35 23.41 22.91 22.93 97,593 -0.62(-2.62%)
Feb 18, 2011 23.56 23.58 23.45 23.54 80,339 +0.02(+0.07%)
Feb 17, 2011 23.42 23.54 23.34 23.53 48,627 +0.11(+0.47%)
Feb 16, 2011 23.35 23.45 23.28 23.42 125,647 +0.21(+0.89%)
Feb 15, 2011 23.28 23.28 23.16 23.21 132,686 -0.10(-0.44%)
Feb 14, 2011 23.31 23.32 23.24 23.32 157,066 +0.06(+0.24%)
Feb 11, 2011 23.08 23.30 23.06 23.26 171,696 +0.13(+0.58%)
Feb 10, 2011 22.94 23.14 22.90 23.13 81,508 +0.11(+0.48%)
Feb 09, 2011 23.04 23.08 22.94 23.02 263,512 -0.04(-0.16%)
Feb 08, 2011 22.99 23.06 22.90 23.05 137,103 +0.09(+0.40%)
Feb 07, 2011 22.94 23.04 22.85 22.96 186,112 +0.12(+0.52%)
Feb 04, 2011 22.72 22.84 22.65 22.84 48,410 +0.16(+0.70%)
Feb 03, 2011 22.59 22.70 22.46 22.68 98,901 +0.12(+0.53%)
Feb 02, 2011 22.55 22.62 22.55 22.56 42,290 -0.07(-0.31%)
Feb 01, 2011 22.41 22.64 22.41 22.64 113,615 +0.38(+1.70%)
Jan 31, 2011 22.13 22.30 22.13 22.26 67,860 +0.19(+0.86%)
Jan 28, 2011 22.56 22.56 22.04 22.07 112,738 -0.44(-1.97%)
Jan 27, 2011 22.40 22.53 22.40 22.51 291,713 +0.11(+0.49%)
Jan 26, 2011 22.26 22.43 22.26 22.40 63,922 +0.20(+0.89%)
Jan 25, 2011 22.14 22.24 22.02 22.20 103,083 -0.02(-0.11%)
Jan 24, 2011 22.07 22.23 22.07 22.23 55,532 +0.14(+0.62%)
Jan 21, 2011 22.29 22.29 22.07 22.09 79,663 -0.00(-0.01%)
Jan 20, 2011 22.07 22.13 21.92 22.09 100,775 -0.06(-0.29%)
Jan 19, 2011 22.42 22.42 22.08 22.15 109,787 -0.28(-1.23%)
Jan 18, 2011 22.39 22.47 22.34 22.43 48,309 +0.08(+0.35%)
Jan 14, 2011 22.18 22.38 22.18 22.35 228,528 +0.13(+0.60%)
Jan 13, 2011 22.25 22.28 22.15 22.22 101,224 -0.01(-0.03%)
Jan 12, 2011 22.23 22.27 22.15 22.22 76,753 +0.17(+0.78%)
Jan 11, 2011 22.02 22.09 21.96 22.05 30,785 +0.07(+0.34%)
Jan 10, 2011 21.92 22.00 21.74 21.98 52,338 +0.00(+0.02%)
Jan 07, 2011 22.07 22.07 21.79 21.97 471,661 -0.02(-0.07%)
Jan 06, 2011 22.04 22.05 21.94 21.99 110,276 -0.04(-0.17%)
Jan 05, 2011 21.89 22.06 21.89 22.03 66,789 +0.08(+0.35%)
Jan 04, 2011 22.11 22.11 21.81 21.95 88,560 -0.09(-0.39%)
Jan 03, 2011 21.93 22.11 21.93 22.04 216,714 +0.24(+1.09%)
Dec 31, 2010 21.81 21.82 21.73 21.80 26,541 -0.02(-0.11%)
Dec 30, 2010 21.82 21.85 21.77 21.82 81,360 +0.00(+0.00%)
Dec 29, 2010 21.86 21.86 21.79 21.82 115,418 +0.03(+0.15%)
Dec 28, 2010 21.77 21.80 21.74 21.79 39,345 -0.03(-0.14%)
Dec 27, 2010 21.77 21.83 21.70 21.82 51,327 -0.01(-0.04%)
Dec 23, 2010 21.82 21.85 21.78 21.83 25,501 -0.05(-0.22%)
Dec 22, 2010 21.86 21.88 21.81 21.88 44,621 +0.05(+0.22%)
Dec 21, 2010 21.80 21.85 21.75 21.83 38,851 +0.13(+0.59%)
Dec 20, 2010 21.80 21.80 21.58 21.70 72,793 +0.07(+0.33%)
Dec 17, 2010 21.59 21.65 21.54 21.63 65,284 +0.04(+0.18%)
Dec 16, 2010 21.52 21.59 21.35 21.59 54,792 +0.15(+0.70%)
Dec 15, 2010 21.51 21.58 21.40 21.44 41,065 -0.09(-0.40%)
Dec 14, 2010 21.58 21.62 21.48 21.53 61,679 -0.02(-0.07%)
Dec 13, 2010 21.70 21.70 21.54 21.54 40,996 -0.02(-0.11%)
Dec 10, 2010 21.49 21.58 21.45 21.57 28,425 +0.15(+0.70%)
Dec 09, 2010 21.49 21.49 21.37 21.42 101,766 +0.06(+0.29%)
Dec 08, 2010 21.36 21.42 21.25 21.35 87,131 +0.02(+0.09%)
Dec 07, 2010 21.57 21.57 21.33 21.34 109,722 +0.02(+0.10%)
Dec 06, 2010 21.31 21.34 21.24 21.32 56,930 -0.02(-0.07%)
Dec 03, 2010 21.21 21.35 21.19 21.33 42,171 +0.06(+0.30%)
Dec 02, 2010 21.03 21.27 21.03 21.27 43,147 +0.28(+1.31%)
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.