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

Mega Cap Alphadex Fund FT (NY: FMK )

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 (%)
Oct 31, 2011 15.84 15.84 15.67 15.68 16,265 -0.33(-2.06%)
Oct 28, 2011 15.95 16.01 15.95 16.01 417 +0.03(+0.22%)
Oct 27, 2011 15.88 16.08 15.88 15.98 2,857 +0.50(+3.21%)
Oct 26, 2011 15.42 15.48 15.42 15.48 1,701 +0.14(+0.94%)
Oct 25, 2011 15.42 15.44 15.34 15.34 8,603 -0.29(-1.85%)
Oct 24, 2011 15.63 15.63 15.63 15.63 461 +0.30(+1.96%)
Oct 21, 2011 15.38 15.38 15.32 15.33 1,117 +0.19(+1.28%)
Oct 20, 2011 14.96 15.13 14.96 15.13 1,533 +0.03(+0.19%)
Oct 19, 2011 15.10 15.10 15.10 15.10 2,752 -0.02(-0.11%)
Oct 18, 2011 15.13 15.13 15.12 15.12 19,277 +0.10(+0.69%)
Oct 17, 2011 15.02 15.02 15.02 15.02 501 -0.32(-2.09%)
Oct 14, 2011 15.18 15.34 15.18 15.34 2,054 +0.32(+2.12%)
Oct 13, 2011 14.99 15.02 14.99 15.02 17,529 -0.20(-1.29%)
Oct 12, 2011 15.12 15.22 15.12 15.22 3,462 +0.26(+1.74%)
Oct 11, 2011 14.85 14.96 14.85 14.96 1,500 +0.40(+2.74%)
Oct 07, 2011 14.56 14.56 14.56 0 +0.29(+2.07%)
Oct 05, 2011 14.26 14.26 14.26 0 +0.73(+5.38%)
Oct 04, 2011 13.36 13.54 13.36 13.54 346 -0.33(-2.36%)
Oct 03, 2011 13.86 14.12 13.86 13.86 669 -0.25(-1.80%)
Sep 30, 2011 14.18 14.18 14.12 14.12 445 -0.22(-1.51%)
Sep 29, 2011 14.36 14.36 14.33 14.33 807 -0.12(-0.84%)
Sep 28, 2011 14.67 14.67 14.44 14.45 1,432 -0.25(-1.71%)
Sep 27, 2011 14.79 14.79 14.71 14.71 2,423 +0.43(+3.04%)
Sep 26, 2011 14.11 14.27 14.11 14.27 577 +0.23(+1.60%)
Sep 23, 2011 13.92 14.05 13.92 14.05 1,320 +0.03(+0.25%)
Sep 22, 2011 14.13 14.20 13.80 14.01 22,228 -0.98(-6.53%)
Sep 20, 2011 14.99 14.99 14.99 0 -0.19(-1.26%)
Sep 16, 2011 15.18 15.18 15.18 0 +0.15(+0.98%)
Sep 15, 2011 15.00 15.05 15.00 15.03 13,538 +0.21(+1.40%)
Sep 14, 2011 14.93 14.99 14.83 14.83 1,452 +0.25(+1.72%)
Sep 13, 2011 14.50 14.58 14.50 14.58 288 +0.32(+2.25%)
Sep 12, 2011 14.27 14.27 14.25 14.25 1,154 -0.13(-0.90%)
Sep 09, 2011 14.64 14.64 14.32 14.38 7,252 -0.42(-2.87%)
Sep 08, 2011 14.96 14.96 14.81 14.81 12,638 -0.10(-0.64%)
Sep 07, 2011 14.90 14.90 14.90 14.90 398 +0.42(+2.87%)
Sep 06, 2011 14.15 14.49 14.15 14.49 3,368 -0.10(-0.71%)
Sep 02, 2011 14.71 14.73 14.55 14.59 9,690 -0.50(-3.33%)
Sep 01, 2011 15.10 15.10 15.10 15.10 173 +0.04(+0.29%)
Aug 31, 2011 15.23 15.24 15.03 15.05 12,338 +0.17(+1.17%)
Aug 30, 2011 14.88 14.88 14.88 14.88 1,338 -0.06(-0.41%)
Aug 29, 2011 14.80 14.94 14.80 14.94 2,222 +0.35(+2.38%)
Aug 26, 2011 14.27 14.65 14.25 14.59 8,147 +0.16(+1.08%)
Aug 25, 2011 14.39 14.44 14.39 14.44 2,563 -0.03(-0.23%)
Aug 24, 2011 14.40 14.47 14.40 14.47 12,036 +0.28(+2.00%)
Aug 23, 2011 14.11 14.19 14.11 14.19 282 +0.21(+1.49%)
Aug 22, 2011 14.19 14.19 13.98 13.98 59,880 -0.16(-1.16%)
Aug 19, 2011 14.15 14.23 14.14 14.14 12,600 -0.09(-0.65%)
Aug 18, 2011 14.57 14.57 14.23 14.23 2,494 -0.83(-5.49%)
Aug 17, 2011 15.06 15.06 15.06 15.06 96,163 -0.01(-0.06%)
Aug 16, 2011 15.04 15.16 14.96 15.07 76,168 -0.04(-0.29%)
Aug 15, 2011 15.03 15.11 14.94 15.11 6,313 +0.22(+1.47%)
Aug 12, 2011 14.90 14.92 14.84 14.89 3,081 +0.31(+2.12%)
Aug 11, 2011 14.35 14.58 14.25 14.58 937 +0.29(+2.00%)
Aug 10, 2011 14.45 14.51 14.25 14.30 4,734 -0.16(-1.14%)
Aug 09, 2011 14.62 14.53 14.12 14.46 12,347 +0.29(+2.02%)
Aug 08, 2011 14.62 14.84 14.16 14.18 89,437 -0.89(-5.92%)
Aug 05, 2011 15.18 15.23 14.75 15.07 310,194 -0.10(-0.69%)
Aug 04, 2011 15.51 15.54 15.17 15.17 5,671 -0.60(-3.82%)
Aug 03, 2011 15.83 15.83 15.78 15.78 577 -0.22(-1.37%)
Aug 02, 2011 16.22 16.22 15.98 16.00 132,236 -0.19(-1.15%)
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.