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, 2015 43.87 43.88 43.49 43.57 44,694 -0.16(-0.37%)
Nov 27, 2015 43.65 43.82 43.54 43.73 34,742 +0.06(+0.14%)
Nov 25, 2015 43.68 43.68 43.68 0 +0.14(+0.31%)
Nov 24, 2015 43.02 43.62 42.96 43.54 72,591 +0.37(+0.85%)
Nov 23, 2015 43.33 43.17 125,333 +0.16(+0.38%)
Nov 20, 2015 43.04 43.25 42.97 43.01 92,799 +0.09(+0.20%)
Nov 19, 2015 43.02 43.02 42.80 42.92 78,737 -0.13(-0.30%)
Nov 18, 2015 42.36 43.06 42.36 43.05 57,449 +0.79(+1.86%)
Nov 17, 2015 42.55 42.78 42.21 42.27 104,884 -0.22(-0.52%)
Nov 16, 2015 41.83 42.50 41.78 42.49 85,912 +0.61(+1.47%)
Nov 13, 2015 42.12 42.28 41.77 41.87 49,059 -0.39(-0.93%)
Nov 12, 2015 42.93 42.93 42.25 42.27 64,984 -0.97(-2.25%)
Nov 11, 2015 43.73 43.73 43.24 43.24 94,986 -0.37(-0.84%)
Nov 10, 2015 43.23 43.62 43.23 43.61 46,671 +0.26(+0.59%)
Nov 09, 2015 43.72 43.73 43.12 43.35 45,714 -0.40(-0.92%)
Nov 06, 2015 43.67 43.91 43.38 43.75 35,642 -0.07(-0.15%)
Nov 05, 2015 43.85 43.91 43.47 43.82 63,646 +0.02(+0.05%)
Nov 04, 2015 44.10 44.10 43.72 43.80 80,360 -0.12(-0.27%)
Nov 03, 2015 43.69 44.14 43.69 43.91 111,877 +0.20(+0.45%)
Nov 02, 2015 43.01 43.77 43.01 43.72 154,083 +0.73(+1.71%)
Oct 30, 2015 42.95 43.23 42.86 42.98 73,055 +0.06(+0.14%)
Oct 29, 2015 43.04 43.27 42.84 42.92 83,657 -0.32(-0.73%)
Oct 28, 2015 42.41 43.24 42.31 43.24 57,525 +0.94(+2.22%)
Oct 27, 2015 42.69 42.69 42.13 42.30 73,517 -0.61(-1.43%)
Oct 26, 2015 43.07 43.09 42.84 42.92 64,993 -0.19(-0.44%)
Oct 23, 2015 43.15 43.24 42.80 43.10 50,833 +0.15(+0.36%)
Oct 22, 2015 42.88 43.16 42.67 42.95 35,564 +0.26(+0.60%)
Oct 21, 2015 43.37 43.37 42.67 42.69 66,740 -0.57(-1.32%)
Oct 20, 2015 43.09 43.50 43.08 43.27 49,493 +0.10(+0.24%)
Oct 19, 2015 43.01 43.25 42.84 43.16 71,757 -0.03(-0.08%)
Oct 16, 2015 43.35 43.35 42.91 43.20 54,768 -0.04(-0.10%)
Oct 15, 2015 42.80 43.25 42.45 43.24 38,573 +0.47(+1.10%)
Oct 14, 2015 43.09 43.23 42.69 42.77 181,713 -0.31(-0.71%)
Oct 13, 2015 43.29 43.73 43.08 43.08 46,318 -0.47(-1.08%)
Oct 12, 2015 43.74 43.74 43.44 43.55 61,613 -0.20(-0.45%)
Oct 09, 2015 43.78 43.84 43.58 43.74 43,818 +0.03(+0.08%)
Oct 08, 2015 42.97 43.78 42.97 43.71 130,568 +0.66(+1.53%)
Oct 07, 2015 42.80 43.11 42.50 43.05 64,074 +0.55(+1.28%)
Oct 06, 2015 42.54 42.72 42.35 42.51 82,804 -0.06(-0.14%)
Oct 05, 2015 41.88 42.61 41.88 42.57 160,536 +0.98(+2.36%)
Oct 02, 2015 40.48 41.58 40.30 41.58 98,982 +0.71(+1.73%)
Oct 01, 2015 41.10 41.10 40.51 40.88 249,831 -0.16(-0.40%)
Sep 30, 2015 40.85 41.10 40.60 41.04 65,502 +0.55(+1.35%)
Sep 29, 2015 40.60 40.78 40.28 40.49 224,415 -0.04(-0.11%)
Sep 28, 2015 41.49 41.49 40.48 40.53 75,769 -1.12(-2.68%)
Sep 25, 2015 42.09 42.09 41.52 41.65 34,241 -0.09(-0.22%)
Sep 24, 2015 41.57 41.80 41.26 41.75 32,385 -0.09(-0.20%)
Sep 23, 2015 42.15 42.17 41.77 41.83 74,251 -0.23(-0.55%)
Sep 22, 2015 42.13 42.32 41.81 42.06 48,263 -0.57(-1.34%)
Sep 21, 2015 42.71 43.13 42.58 42.63 52,277 +0.16(+0.38%)
Sep 18, 2015 42.68 42.94 42.40 42.47 69,056 -0.77(-1.79%)
Sep 17, 2015 43.28 43.87 43.15 43.25 61,869 -0.09(-0.20%)
Sep 16, 2015 42.84 43.35 42.81 43.33 56,533 +0.51(+1.19%)
Sep 15, 2015 42.39 42.86 42.35 42.82 43,441 +0.54(+1.27%)
Sep 14, 2015 42.57 42.57 42.23 42.28 76,035 -0.22(-0.52%)
Sep 11, 2015 42.21 42.51 42.04 42.50 61,722 +0.11(+0.26%)
Sep 10, 2015 42.33 42.75 42.26 42.39 51,834 +0.09(+0.22%)
Sep 09, 2015 43.11 43.25 42.25 42.30 73,407 -0.54(-1.25%)
Sep 08, 2015 42.37 42.84 42.24 42.84 82,883 +1.06(+2.55%)
Sep 04, 2015 41.77 41.77 41.77 0 -0.47(-1.11%)
Sep 03, 2015 42.13 42.66 42.11 42.24 77,951 +0.24(+0.57%)
Sep 02, 2015 41.99 42.06 41.39 42.00 131,927 +0.51(+1.23%)
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.