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

Midcap Core Alphadex Fund FT (NY: FNX )

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, 2005 10.01 10.45 10.01 10.31 72,988 +0.75(+7.80%)
Oct 28, 2005 9.422 9.586 9.422 9.561 9,642 +0.11(+1.13%)
Oct 27, 2005 9.422 9.553 9.422 9.455 7,079 +0.07(+0.70%)
Oct 26, 2005 9.242 9.422 9.242 9.389 33,442 +0.07(+0.70%)
Oct 25, 2005 9.356 9.406 9.258 9.324 9,398 +0.01(+0.09%)
Oct 24, 2005 9.094 9.324 9.094 9.316 14,524 +0.22(+2.43%)
Oct 21, 2005 8.971 9.176 8.914 9.094 63,468 -0.07(-0.72%)
Oct 20, 2005 9.381 9.463 9.143 9.160 61,759 -0.26(-2.78%)
Oct 19, 2005 9.569 9.586 9.324 9.422 55,534 -0.07(-0.69%)
Oct 18, 2005 10.01 10.01 9.389 9.488 33,809 -0.61(-6.01%)
Oct 17, 2005 9.709 10.12 9.709 10.09 23,434 +0.43(+4.49%)
Oct 14, 2005 10.09 10.09 9.660 9.660 32,832 -0.39(-3.91%)
Oct 13, 2005 10.24 10.24 9.922 10.05 27,462 -0.28(-2.70%)
Oct 12, 2005 10.49 10.57 10.27 10.33 20,505 -0.07(-0.63%)
Oct 11, 2005 10.40 10.42 10.26 10.40 18,308 +0.03(+0.32%)
Oct 10, 2005 10.32 10.44 10.29 10.36 12,083 +0.10(+0.96%)
Oct 07, 2005 10.09 10.37 10.09 10.27 79,335 +0.20(+1.95%)
Oct 06, 2005 9.709 10.41 9.610 10.07 61,271 +0.24(+2.42%)
Oct 05, 2005 10.73 10.73 9.832 9.832 68,594 -0.86(-8.05%)
Oct 04, 2005 10.67 10.71 10.63 10.69 2,319 +0.11(+1.01%)
Oct 03, 2005 10.77 10.83 10.55 10.59 34,663 -0.25(-2.27%)
Sep 30, 2005 10.92 10.97 10.77 10.83 27,096 -0.06(-0.53%)
Sep 29, 2005 10.16 10.90 10.16 10.89 51,873 +0.73(+7.18%)
Sep 28, 2005 9.946 10.20 9.946 10.16 36,738 +0.21(+2.14%)
Sep 27, 2005 10.01 10.01 9.897 9.946 16,965 -0.06(-0.57%)
Sep 26, 2005 10.00 10.11 9.651 10.00 41,254 +0.00(+0.00%)
Sep 23, 2005 10.00 10.04 9.873 10.00 14,646 -0.02(-0.16%)
Sep 22, 2005 10.35 10.36 10.02 10.02 49,676 -0.19(-1.83%)
Sep 21, 2005 10.20 10.46 10.20 10.21 13,914 +0.01(+0.06%)
Sep 20, 2005 10.45 10.50 10.18 10.20 17,697 -0.16(-1.58%)
Sep 19, 2005 10.45 10.47 10.32 10.36 55,778 +0.09(+0.88%)
Sep 16, 2005 10.12 10.38 9.996 10.27 61,271 +0.31(+3.13%)
Sep 15, 2005 9.668 9.971 9.586 9.963 40,888 +0.32(+3.31%)
Sep 14, 2005 9.545 9.684 9.529 9.643 13,181 +0.07(+0.68%)
Sep 13, 2005 9.529 9.586 9.447 9.578 23,190 +0.06(+0.60%)
Sep 12, 2005 9.553 9.627 9.479 9.520 44,671 -0.15(-1.53%)
Sep 09, 2005 9.742 9.955 9.668 9.668 55,412 +0.03(+0.34%)
Sep 08, 2005 9.438 9.750 9.438 9.635 12,449 +0.31(+3.34%)
Sep 07, 2005 9.258 9.389 9.242 9.324 7,201 +0.11(+1.25%)
Sep 06, 2005 9.463 9.463 9.111 9.209 36,982 -0.23(-2.43%)
Sep 02, 2005 9.504 9.504 9.397 9.438 17,087 -0.11(-1.12%)
Sep 01, 2005 9.373 9.619 9.373 9.545 17,331 +0.09(+0.95%)
Aug 31, 2005 9.299 9.455 9.201 9.455 8,909 +0.20(+2.12%)
Aug 30, 2005 9.422 9.447 9.135 9.258 40,888 -0.28(-2.92%)
Aug 29, 2005 9.586 9.602 9.447 9.537 25,875 +0.09(+0.95%)
Aug 26, 2005 9.397 9.545 9.397 9.447 16,599 +0.07(+0.79%)
Aug 25, 2005 9.627 9.627 9.283 9.373 59,440 -0.25(-2.56%)
Aug 24, 2005 9.930 9.930 9.488 9.619 67,007 -0.29(-2.89%)
Aug 23, 2005 8.726 9.930 8.726 9.905 196,874 +1.43(+16.81%)
Aug 22, 2005 8.373 8.578 8.373 8.480 19,894 +0.15(+1.77%)
Aug 19, 2005 8.160 8.365 8.136 8.332 38,325 +0.20(+2.52%)
Aug 18, 2005 8.259 8.291 8.119 8.128 17,819 -0.20(-2.36%)
Aug 17, 2005 8.357 8.463 8.275 8.324 45,648 +0.02(+0.30%)
Aug 16, 2005 8.300 8.390 8.259 8.300 14,158 -0.03(-0.39%)
Aug 15, 2005 8.242 8.390 8.242 8.332 19,284 +0.03(+0.39%)
Aug 12, 2005 8.439 8.603 8.275 8.300 37,592 -0.22(-2.60%)
Aug 11, 2005 8.521 8.644 8.513 8.521 14,158 +0.00(+0.00%)
Aug 10, 2005 8.357 8.652 8.357 8.521 17,575 +0.02(+0.19%)
Aug 09, 2005 8.554 8.578 8.431 8.504 11,717 -0.03(-0.38%)
Aug 08, 2005 8.676 8.676 8.504 8.537 43,451 +0.07(+0.77%)
Aug 05, 2005 8.554 8.554 8.365 8.472 60,050 +0.12(+1.47%)
Aug 04, 2005 8.480 8.480 8.283 8.349 25,631 +0.03(+0.39%)
Aug 03, 2005 8.889 8.889 7.947 8.316 107,530 -0.41(-4.69%)
Aug 02, 2005 8.422 8.734 8.357 8.726 31,245 +0.29(+3.40%)
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.