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 (%)
Nov 30, 2005 9.209 9.266 9.193 9.209 26,974 -0.09(-0.97%)
Nov 29, 2005 9.111 9.348 9.095 9.299 22,702 +0.19(+2.07%)
Nov 28, 2005 9.168 9.209 9.062 9.111 31,856 -0.29(-3.14%)
Nov 25, 2005 9.438 9.512 9.406 9.406 2,563 -0.06(-0.61%)
Nov 23, 2005 9.422 9.504 9.422 9.463 3,661 +0.01(+0.09%)
Nov 22, 2005 9.340 9.455 9.340 9.455 10,374 +0.08(+0.87%)
Nov 21, 2005 9.414 9.455 9.348 9.373 6,590 -0.01(-0.09%)
Nov 18, 2005 9.438 9.463 9.373 9.381 10,496 -0.02(-0.17%)
Nov 17, 2005 9.381 9.463 9.373 9.397 19,772 +0.03(+0.35%)
Nov 16, 2005 9.389 9.389 9.307 9.365 20,016 +0.02(+0.26%)
Nov 15, 2005 9.381 9.381 9.307 9.340 16,355 -0.03(-0.35%)
Nov 14, 2005 9.275 9.414 9.275 9.373 13,059 +0.03(+0.35%)
Nov 11, 2005 9.291 9.381 9.291 9.340 10,008 -0.02(-0.18%)
Nov 10, 2005 9.406 9.406 9.307 9.357 22,458 -0.05(-0.51%)
Nov 09, 2005 9.447 9.447 9.406 9.406 11,106 -0.10(-1.03%)
Nov 08, 2005 9.627 9.627 9.486 9.504 7,567 -0.11(-1.11%)
Nov 07, 2005 9.684 9.684 9.545 9.610 41,132 -0.04(-0.42%)
Nov 04, 2005 9.766 9.766 9.545 9.651 63,224 -0.05(-0.51%)
Nov 03, 2005 10.15 10.15 9.635 9.701 62,491 -0.39(-3.90%)
Nov 02, 2005 10.08 10.25 10.00 10.09 32,100 +0.05(+0.49%)
Nov 01, 2005 10.36 10.36 10.04 10.04 31,001 -0.26(-2.54%)
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%)
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.