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 (%)
May 31, 2012 22.24 22.31 21.92 22.15 115,277 -0.13(-0.57%)
May 30, 2012 22.48 22.48 22.23 22.27 73,483 -0.37(-1.62%)
May 29, 2012 22.51 22.68 22.49 22.64 141,969 +0.29(+1.29%)
May 25, 2012 22.31 22.43 22.29 22.35 119,264 +0.06(+0.29%)
May 24, 2012 22.35 22.39 22.11 22.29 235,190 -0.02(-0.07%)
May 23, 2012 22.04 22.31 21.86 22.31 186,396 +0.10(+0.43%)
May 22, 2012 22.26 22.43 22.11 22.21 130,734 +0.02(+0.11%)
May 21, 2012 21.80 22.22 21.77 22.19 286,273 +0.46(+2.10%)
May 18, 2012 22.01 22.05 21.69 21.73 90,672 -0.21(-0.95%)
May 17, 2012 22.40 22.40 21.94 21.94 151,062 -0.46(-2.03%)
May 16, 2012 22.63 22.73 22.37 22.39 58,897 -0.14(-0.64%)
May 15, 2012 22.74 22.80 22.50 22.54 391,638 -0.19(-0.84%)
May 14, 2012 22.78 22.91 22.68 22.73 109,401 -0.30(-1.28%)
May 11, 2012 22.93 23.22 22.93 23.03 162,369 -0.04(-0.17%)
May 10, 2012 23.25 23.25 23.04 23.07 202,792 -0.06(-0.24%)
May 09, 2012 22.91 23.19 22.75 23.12 210,965 -0.06(-0.24%)
May 08, 2012 23.15 23.19 22.81 23.18 171,946 -0.13(-0.55%)
May 07, 2012 23.27 23.38 23.21 23.31 116,708 -0.05(-0.21%)
May 04, 2012 23.61 23.61 23.30 23.35 198,541 -0.36(-1.52%)
May 03, 2012 24.07 24.07 23.68 23.71 51,322 -0.30(-1.23%)
May 02, 2012 23.96 24.04 23.85 24.01 62,365 -0.06(-0.27%)
May 01, 2012 23.97 24.24 23.94 24.07 125,055 +0.14(+0.57%)
Apr 30, 2012 24.00 24.00 23.87 23.94 292,642 -0.10(-0.40%)
Apr 27, 2012 24.04 24.08 23.86 24.03 85,045 +0.05(+0.20%)
Apr 26, 2012 23.75 24.02 23.75 23.98 127,208 +0.18(+0.77%)
Apr 25, 2012 23.70 23.80 23.63 23.80 45,089 +0.34(+1.46%)
Apr 24, 2012 23.50 23.53 23.36 23.46 73,950 +0.02(+0.06%)
Apr 23, 2012 23.38 23.46 23.25 23.44 85,380 -0.21(-0.91%)
Apr 20, 2012 23.71 23.79 23.65 23.66 51,753 +0.02(+0.07%)
Apr 19, 2012 23.74 23.89 23.53 23.64 87,279 -0.10(-0.40%)
Apr 18, 2012 23.76 23.81 23.69 23.74 240,767 -0.08(-0.34%)
Apr 17, 2012 23.65 23.88 23.61 23.82 75,227 +0.34(+1.43%)
Apr 16, 2012 23.65 23.66 23.39 23.48 89,094 -0.04(-0.17%)
Apr 13, 2012 23.66 23.66 23.52 23.52 39,607 -0.26(-1.11%)
Apr 12, 2012 23.42 23.80 23.42 23.78 74,746 +0.42(+1.81%)
Apr 11, 2012 23.43 23.48 23.35 23.36 80,614 +0.22(+0.93%)
Apr 10, 2012 23.60 23.65 23.14 23.15 210,173 -0.47(-2.00%)
Apr 09, 2012 23.60 23.69 23.53 23.62 53,580 -0.31(-1.28%)
Apr 05, 2012 23.92 24.05 23.87 23.92 46,064 -0.09(-0.36%)
Apr 04, 2012 24.06 24.09 23.92 24.01 123,900 -0.23(-0.96%)
Apr 03, 2012 24.32 24.37 24.10 24.24 99,596 -0.15(-0.62%)
Apr 02, 2012 24.18 24.47 24.14 24.39 100,146 +0.21(+0.86%)
Mar 30, 2012 24.22 24.27 24.06 24.18 119,857 +0.04(+0.17%)
Mar 29, 2012 24.02 24.14 23.89 24.14 48,462 -0.01(-0.03%)
Mar 28, 2012 24.30 24.31 24.02 24.15 60,525 -0.23(-0.95%)
Mar 27, 2012 24.50 24.50 24.37 24.38 72,241 -0.09(-0.36%)
Mar 26, 2012 24.31 24.47 24.31 24.47 67,732 +0.32(+1.32%)
Mar 23, 2012 24.04 24.16 23.91 24.15 65,658 +0.10(+0.40%)
Mar 22, 2012 24.06 24.10 23.95 24.06 254,949 -0.22(-0.92%)
Mar 21, 2012 24.33 24.35 24.22 24.28 40,682 -0.04(-0.16%)
Mar 20, 2012 24.31 24.34 24.24 24.32 51,182 -0.13(-0.52%)
Mar 19, 2012 24.38 24.53 24.34 24.45 47,874 +0.06(+0.26%)
Mar 16, 2012 24.34 24.41 24.32 24.38 66,863 +0.03(+0.13%)
Mar 15, 2012 24.16 24.35 24.10 24.35 50,118 +0.22(+0.89%)
Mar 14, 2012 24.26 24.28 24.10 24.14 61,217 -0.10(-0.40%)
Mar 13, 2012 23.98 24.24 23.93 24.23 173,149 +0.40(+1.68%)
Mar 12, 2012 23.91 23.91 23.77 23.83 52,376 -0.07(-0.30%)
Mar 09, 2012 23.82 23.96 23.80 23.90 68,063 +0.14(+0.57%)
Mar 08, 2012 23.62 23.81 23.57 23.77 62,455 +0.26(+1.12%)
Mar 07, 2012 23.38 23.52 23.32 23.50 482,564 +0.23(+1.00%)
Mar 06, 2012 23.40 23.40 23.21 23.27 76,931 -0.45(-1.89%)
Mar 05, 2012 23.83 23.83 23.61 23.72 109,751 -0.14(-0.57%)
Mar 02, 2012 23.96 23.99 23.79 23.86 69,479 -0.12(-0.50%)
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.