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

Midcap Growth Alphadex Fund FT (NY: FNY )

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 (%)
Jan 31, 2014 25.91 26.22 25.91 26.03 15,783 -0.15(-0.58%)
Jan 30, 2014 25.99 26.27 25.99 26.18 4,263 +0.45(+1.75%)
Jan 29, 2014 25.87 25.99 25.62 25.73 22,912 -0.21(-0.81%)
Jan 28, 2014 25.76 26.04 25.76 25.94 10,860 +0.14(+0.56%)
Jan 27, 2014 26.07 26.07 25.50 25.80 8,728 -0.27(-1.03%)
Jan 24, 2014 26.70 26.70 25.99 26.07 9,551 -0.76(-2.82%)
Jan 23, 2014 26.94 27.10 26.73 26.82 19,304 -0.27(-0.99%)
Jan 22, 2014 26.83 27.09 26.83 27.09 27,228 +0.23(+0.85%)
Jan 21, 2014 26.96 26.96 26.78 26.86 4,320 +0.05(+0.18%)
Jan 17, 2014 26.81 26.81 26.81 0 -0.11(-0.43%)
Jan 16, 2014 26.90 26.93 26.88 26.93 2,828 -0.07(-0.25%)
Jan 15, 2014 26.91 27.00 26.90 27.00 13,952 +0.13(+0.50%)
Jan 14, 2014 26.61 26.87 26.45 26.86 6,473 +0.41(+1.55%)
Jan 13, 2014 26.93 26.97 26.43 26.45 8,577 -0.49(-1.81%)
Jan 10, 2014 26.79 26.94 26.73 26.94 5,782 +0.31(+1.15%)
Jan 09, 2014 26.71 26.72 26.57 26.63 6,320 +0.11(+0.43%)
Jan 08, 2014 26.54 26.61 26.36 26.52 32,080 -0.05(-0.18%)
Jan 07, 2014 26.43 26.57 26.41 26.56 5,132 +0.27(+1.02%)
Jan 06, 2014 26.71 26.71 26.30 26.30 16,727 -0.36(-1.36%)
Jan 03, 2014 26.58 26.67 26.52 26.66 8,265 +0.24(+0.90%)
Jan 02, 2014 26.74 26.74 26.36 26.42 128,220 -0.42(-1.56%)
Dec 31, 2013 26.84 26.84 26.84 0 +0.15(+0.56%)
Dec 30, 2013 26.57 26.72 26.55 26.69 16,967 +0.06(+0.22%)
Dec 27, 2013 27.21 27.21 26.54 26.63 25,351 -0.05(-0.19%)
Dec 26, 2013 26.75 26.75 26.60 26.68 12,497 +0.07(+0.25%)
Dec 24, 2013 26.56 26.64 26.56 26.61 5,710 +0.07(+0.25%)
Dec 23, 2013 26.53 26.55 26.36 26.55 11,630 +0.28(+1.06%)
Dec 20, 2013 25.96 26.29 25.94 26.27 17,012 +0.33(+1.25%)
Dec 19, 2013 26.12 26.14 25.94 25.94 21,357 -0.21(-0.80%)
Dec 18, 2013 25.82 26.15 25.61 26.15 49,029 +0.36(+1.41%)
Dec 17, 2013 25.81 25.81 25.60 25.79 5,103 +0.09(+0.33%)
Dec 16, 2013 25.67 25.82 25.59 25.70 3,879 +0.19(+0.75%)
Dec 13, 2013 25.50 25.56 25.32 25.51 10,379 +0.17(+0.67%)
Dec 12, 2013 25.34 25.46 25.29 25.34 5,482 -0.01(-0.04%)
Dec 11, 2013 25.84 25.85 25.30 25.35 11,052 -0.44(-1.71%)
Dec 10, 2013 25.86 25.97 25.72 25.79 4,460 -0.03(-0.11%)
Dec 09, 2013 25.96 25.96 25.79 25.82 8,252 +0.06(+0.22%)
Dec 06, 2013 25.93 25.93 25.75 25.76 12,863 +0.21(+0.83%)
Dec 05, 2013 25.54 25.60 25.54 25.55 1,952 -0.04(-0.16%)
Dec 04, 2013 25.67 25.67 25.48 25.59 6,944 -0.05(-0.19%)
Dec 03, 2013 25.70 25.70 25.50 25.64 12,047 -0.11(-0.43%)
Dec 02, 2013 25.88 25.88 25.75 25.75 491 -0.08(-0.31%)
Nov 29, 2013 25.93 25.93 25.83 25.83 4,107 -0.02(-0.07%)
Nov 27, 2013 25.88 25.97 25.76 25.85 2,616 +0.01(+0.06%)
Nov 26, 2013 25.61 25.86 25.61 25.83 3,068 +0.10(+0.39%)
Nov 25, 2013 25.84 25.84 25.62 25.73 2,742 -0.05(-0.19%)
Nov 22, 2013 25.66 25.78 25.65 25.78 3,069 +0.14(+0.54%)
Nov 21, 2013 25.38 25.68 25.38 25.64 4,449 +0.40(+1.57%)
Nov 20, 2013 25.36 25.46 25.25 25.25 3,359 -0.06(-0.23%)
Nov 19, 2013 25.59 25.63 25.27 25.30 6,292 -0.44(-1.71%)
Nov 18, 2013 25.89 25.89 25.74 25.74 1,018 -0.12(-0.48%)
Nov 15, 2013 25.82 25.87 25.68 25.87 32,813 +0.14(+0.53%)
Nov 14, 2013 25.58 25.75 25.58 25.73 3,855 +0.36(+1.42%)
Nov 12, 2013 25.27 25.37 25.21 25.37 16,573 +0.08(+0.32%)
Nov 11, 2013 25.03 25.29 25.03 25.29 20,569 +0.19(+0.74%)
Nov 08, 2013 24.61 25.13 24.61 25.10 7,145 +0.44(+1.78%)
Nov 07, 2013 25.26 25.26 24.66 24.66 7,940 -0.55(-2.16%)
Nov 06, 2013 25.51 25.51 25.16 25.21 15,101 -0.11(-0.45%)
Nov 05, 2013 25.35 25.40 25.18 25.32 9,010 -0.10(-0.38%)
Nov 04, 2013 25.25 25.43 25.25 25.42 9,724 +0.27(+1.06%)
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.