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 (%)
Sep 28, 2012 24.16 24.26 24.10 24.21 380,223 -0.05(-0.20%)
Sep 27, 2012 24.15 24.32 24.08 24.26 44,627 +0.22(+0.94%)
Sep 26, 2012 24.14 24.20 23.95 24.03 175,445 -0.17(-0.70%)
Sep 25, 2012 24.57 24.58 24.20 24.20 63,927 -0.31(-1.25%)
Sep 24, 2012 24.49 24.59 24.47 24.51 177,907 -0.10(-0.42%)
Sep 21, 2012 24.73 24.74 24.59 24.61 74,556 +0.02(+0.07%)
Sep 20, 2012 24.49 24.60 24.43 24.60 36,007 -0.04(-0.15%)
Sep 19, 2012 24.60 24.68 24.51 24.63 71,757 +0.09(+0.38%)
Sep 18, 2012 24.64 24.64 24.49 24.54 53,464 -0.11(-0.46%)
Sep 17, 2012 24.77 24.78 24.61 24.65 31,898 -0.17(-0.68%)
Sep 14, 2012 24.68 24.98 24.68 24.82 136,647 +0.16(+0.65%)
Sep 13, 2012 24.33 24.74 24.21 24.66 65,031 +0.36(+1.49%)
Sep 12, 2012 24.30 24.37 24.25 24.30 72,845 +0.06(+0.27%)
Sep 11, 2012 24.16 24.30 24.16 24.23 58,084 +0.12(+0.50%)
Sep 10, 2012 24.22 24.28 24.11 24.11 93,652 -0.14(-0.60%)
Sep 07, 2012 24.14 24.27 24.14 24.26 48,510 +0.15(+0.63%)
Sep 06, 2012 23.73 24.12 23.73 24.11 86,284 +0.51(+2.14%)
Sep 05, 2012 23.65 23.68 23.58 23.60 48,753 -0.03(-0.13%)
Sep 04, 2012 23.67 23.71 23.49 23.63 124,998 -0.03(-0.14%)
Aug 31, 2012 23.73 23.75 23.53 23.66 38,291 +0.10(+0.41%)
Aug 30, 2012 23.62 23.63 23.46 23.57 123,098 -0.16(-0.68%)
Aug 29, 2012 23.71 23.76 23.61 23.73 38,019 +0.05(+0.20%)
Aug 27, 2012 23.78 23.78 23.65 23.68 66,942 -0.05(-0.20%)
Aug 24, 2012 23.54 23.75 23.49 23.73 56,174 +0.18(+0.75%)
Aug 23, 2012 23.78 23.78 23.55 23.55 50,565 -0.26(-1.08%)
Aug 22, 2012 23.78 23.85 23.68 23.81 101,901 -0.06(-0.27%)
Aug 21, 2012 23.93 24.06 23.82 23.87 48,962 -0.02(-0.10%)
Aug 20, 2012 23.85 23.90 23.77 23.90 43,011 +0.00(+0.00%)
Aug 17, 2012 23.87 23.93 23.83 23.90 45,303 +0.07(+0.30%)
Aug 16, 2012 23.67 23.86 23.62 23.82 107,485 +0.21(+0.88%)
Aug 15, 2012 23.58 23.67 23.54 23.62 68,355 +0.02(+0.07%)
Aug 14, 2012 23.74 23.74 23.52 23.60 55,567 +0.02(+0.07%)
Aug 13, 2012 23.62 23.62 23.48 23.58 80,142 -0.04(-0.17%)
Aug 11, 2012 23.48 23.65 23.45 23.62 141,465 +0.00(+0.00%)
Aug 10, 2012 23.48 23.65 23.45 23.62 141,465 +0.01(+0.03%)
Aug 09, 2012 23.51 23.66 23.51 23.62 31,340 +0.07(+0.31%)
Aug 08, 2012 23.41 23.58 23.41 23.54 58,961 +0.05(+0.20%)
Aug 07, 2012 23.41 23.60 23.41 23.50 154,258 +0.23(+0.97%)
Aug 06, 2012 23.29 23.39 23.27 23.27 211,719 +0.02(+0.10%)
Aug 03, 2012 23.13 23.29 23.09 23.25 42,843 +0.49(+2.15%)
Aug 02, 2012 22.74 22.92 22.57 22.76 55,265 -0.22(-0.94%)
Aug 01, 2012 23.10 23.10 22.92 22.97 66,816 -0.04(-0.18%)
Jul 31, 2012 23.16 23.19 23.01 23.01 74,790 -0.16(-0.69%)
Jul 30, 2012 23.09 23.29 23.09 23.17 88,732 -0.04(-0.17%)
Jul 27, 2012 22.88 23.26 22.81 23.21 39,057 +0.49(+2.16%)
Jul 26, 2012 22.59 22.76 22.54 22.72 44,045 +0.48(+2.17%)
Jul 25, 2012 22.35 22.37 22.16 22.24 34,195 -0.02(-0.07%)
Jul 24, 2012 22.52 22.52 22.11 22.26 87,499 -0.22(-0.96%)
Jul 23, 2012 22.39 22.52 22.25 22.47 68,325 -0.25(-1.10%)
Jul 20, 2012 22.84 22.84 22.68 22.72 87,327 -0.24(-1.05%)
Jul 19, 2012 22.98 23.03 22.88 22.96 50,622 +0.06(+0.28%)
Jul 18, 2012 22.65 22.98 22.65 22.90 64,454 +0.18(+0.78%)
Jul 17, 2012 22.64 22.74 22.43 22.72 200,862 +0.18(+0.78%)
Jul 16, 2012 22.56 22.58 22.45 22.55 23,392 -0.07(-0.32%)
Jul 14, 2012 22.31 22.63 22.31 22.62 69,446 +0.00(+0.00%)
Jul 13, 2012 22.31 22.63 22.31 22.62 69,446 +0.34(+1.51%)
Jul 12, 2012 22.26 22.36 22.07 22.28 44,682 -0.13(-0.57%)
Jul 11, 2012 22.42 22.50 22.28 22.41 109,252 +0.02(+0.11%)
Jul 10, 2012 22.73 22.80 22.31 22.39 74,738 -0.27(-1.21%)
Jul 09, 2012 22.76 22.76 22.54 22.66 35,355 -0.12(-0.53%)
Jul 06, 2012 22.81 22.81 22.66 22.78 61,057 -0.25(-1.08%)
Jul 05, 2012 23.04 23.14 22.92 23.03 274,027 -0.08(-0.35%)
Jul 03, 2012 22.94 23.13 22.92 23.11 51,125 +0.19(+0.84%)
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.