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, 2014 23.20 23.20 23.09 23.20 1,250 +0.30(+1.30%)
Oct 30, 2014 22.81 22.91 22.81 22.91 1,518 +0.04(+0.15%)
Oct 29, 2014 22.99 22.99 22.78 22.87 1,989 -0.04(-0.18%)
Oct 28, 2014 22.73 22.91 22.73 22.91 4,030 +0.29(+1.27%)
Oct 27, 2014 22.52 22.62 22.69 22.62 3,482 -0.06(-0.27%)
Oct 24, 2014 22.54 22.69 22.54 22.69 1,328 +0.04(+0.15%)
Oct 23, 2014 22.63 22.75 22.62 22.65 4,913 +0.23(+1.02%)
Oct 22, 2014 22.65 22.42 22.42 9,998 -0.13(-0.57%)
Oct 21, 2014 22.35 22.55 22.33 22.55 14,926 +0.57(+2.58%)
Oct 20, 2014 21.83 21.98 21.82 21.98 3,046 +0.19(+0.89%)
Oct 17, 2014 21.98 21.73 21.79 9,076 +0.28(+1.31%)
Oct 16, 2014 21.22 21.69 21.19 21.51 24,515 +0.11(+0.54%)
Oct 15, 2014 21.39 21.39 20.88 21.39 25,509 -0.22(-1.00%)
Oct 14, 2014 21.69 21.76 21.58 21.61 6,644 -0.08(-0.38%)
Oct 13, 2014 22.09 22.09 21.69 21.69 7,404 -0.48(-2.14%)
Oct 10, 2014 22.30 22.45 22.14 22.17 13,051 -0.27(-1.21%)
Oct 09, 2014 22.71 22.71 22.41 22.44 27,183 -0.32(-1.39%)
Oct 08, 2014 22.36 22.77 22.36 22.76 1,173 +0.14(+0.62%)
Oct 07, 2014 22.88 22.88 22.62 22.62 2,250 -0.37(-1.61%)
Oct 06, 2014 22.94 22.99 22.94 22.99 791 +0.00(+0.00%)
Oct 03, 2014 22.91 23.00 22.81 22.98 4,372 +0.24(+1.04%)
Oct 02, 2014 22.61 22.77 22.55 22.75 3,449 -0.04(-0.19%)
Oct 01, 2014 23.35 23.35 22.77 22.79 5,953 -0.39(-1.67%)
Sep 30, 2014 23.23 23.23 23.16 23.18 15,618 -0.07(-0.30%)
Sep 29, 2014 23.07 23.27 23.07 23.25 1,777 -0.15(-0.64%)
Sep 26, 2014 23.20 23.40 23.20 23.40 618 +0.26(+1.10%)
Sep 25, 2014 23.24 23.24 23.14 23.14 6,913 -0.39(-1.67%)
Sep 24, 2014 23.32 23.54 23.32 23.54 534 +0.20(+0.85%)
Sep 23, 2014 23.38 23.41 23.34 23.34 2,555 -0.11(-0.47%)
Sep 22, 2014 23.44 23.48 23.41 23.45 3,297 -0.22(-0.91%)
Sep 19, 2014 23.69 23.69 23.66 23.66 5,351 -0.06(-0.26%)
Sep 18, 2014 23.70 23.75 23.69 23.73 10,970 +0.11(+0.45%)
Sep 17, 2014 23.61 23.73 23.61 23.62 4,094 -0.03(-0.11%)
Sep 16, 2014 23.65 23.65 23.65 23.65 228 +0.24(+1.01%)
Sep 15, 2014 23.39 23.42 23.37 23.41 986 +0.08(+0.34%)
Sep 12, 2014 23.46 23.46 23.33 23.33 3,365 -0.13(-0.56%)
Sep 11, 2014 23.37 23.50 23.37 23.46 5,944 +0.11(+0.49%)
Sep 09, 2014 23.35 23.35 23.35 0 -0.18(-0.78%)
Sep 08, 2014 23.54 23.54 23.53 23.53 936 -0.11(-0.47%)
Sep 05, 2014 23.66 23.47 23.64 3,932 +0.00(+0.00%)
Sep 04, 2014 23.72 15 +0.00(+0.00%)
Sep 03, 2014 23.72 23.72 23.72 23.72 264 +0.07(+0.30%)
Sep 02, 2014 23.68 23.68 23.58 23.65 1,669 -0.03(-0.11%)
Aug 29, 2014 23.67 23.67 23.67 0 +0.06(+0.26%)
Aug 28, 2014 23.58 23.61 23.63 23.61 1,450 -0.02(-0.07%)
Aug 27, 2014 23.69 23.69 23.63 23.63 1,051 -0.04(-0.15%)
Aug 26, 2014 23.63 23.66 23.66 1,624 +0.04(+0.15%)
Aug 25, 2014 23.62 23.63 23.62 23.63 1,318 +0.11(+0.48%)
Aug 22, 2014 23.55 23.55 23.43 23.52 4,071 -0.04(-0.15%)
Aug 21, 2014 23.46 23.55 23.46 23.55 4,383 +0.11(+0.49%)
Aug 20, 2014 23.41 23.44 23.38 23.44 4,214 +0.05(+0.22%)
Aug 19, 2014 23.42 23.37 23.38 8,919 +0.13(+0.57%)
Aug 18, 2014 23.24 23.27 23.24 23.25 2,570 +0.17(+0.72%)
Aug 15, 2014 23.19 23.19 22.95 23.09 8,394 +0.02(+0.08%)
Aug 14, 2014 23.04 23.09 23.02 23.07 7,919 +0.01(+0.05%)
Aug 13, 2014 23.05 23.06 23.04 23.06 11,379 +0.16(+0.68%)
Aug 12, 2014 22.88 22.90 22.82 22.90 7,078 -0.01(-0.04%)
Aug 11, 2014 22.91 23.01 22.91 22.91 38,924 +0.17(+0.73%)
Aug 08, 2014 22.66 22.74 22.66 22.74 1,162 +0.07(+0.31%)
Aug 07, 2014 22.67 22.67 22.67 22.67 343 -0.04(-0.19%)
Aug 06, 2014 22.61 22.72 22.61 22.72 1,456 -0.12(-0.54%)
Aug 05, 2014 23.09 23.09 22.80 22.84 5,839 -0.28(-1.21%)
Aug 04, 2014 23.05 23.12 22.96 23.12 16,414 +0.12(+0.53%)
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.