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 (%)
Dec 30, 2011 27.14 27.22 26.99 26.99 131,707 -0.15(-0.55%)
Dec 29, 2011 26.89 27.17 26.86 27.14 120,710 +0.37(+1.39%)
Dec 28, 2011 27.26 27.26 26.75 26.77 47,035 -0.54(-1.97%)
Dec 27, 2011 27.14 27.42 27.11 27.31 122,725 +0.07(+0.25%)
Dec 23, 2011 27.21 27.26 27.06 27.24 31,539 +0.39(+1.44%)
Dec 21, 2011 26.69 27.54 26.45 26.85 112,753 +0.10(+0.37%)
Dec 20, 2011 26.42 26.79 26.42 26.75 59,983 +1.01(+3.91%)
Dec 19, 2011 26.45 26.49 25.72 25.75 35,285 -0.51(-1.94%)
Dec 16, 2011 26.11 26.54 26.11 26.26 34,518 +0.29(+1.11%)
Dec 15, 2011 26.08 26.08 25.83 25.97 32,301 +0.23(+0.90%)
Dec 14, 2011 25.98 26.03 25.70 25.74 114,019 -0.44(-1.67%)
Dec 13, 2011 26.96 27.04 26.04 26.17 58,409 -0.56(-2.10%)
Dec 12, 2011 26.74 26.75 26.46 26.74 32,918 -0.48(-1.76%)
Dec 09, 2011 26.60 27.26 26.60 27.21 274,344 +0.72(+2.71%)
Dec 08, 2011 27.19 27.19 26.48 26.50 102,243 -0.89(-3.25%)
Dec 07, 2011 27.31 27.47 26.94 27.39 27,793 -0.07(-0.27%)
Dec 06, 2011 27.47 27.59 27.25 27.46 77,419 -0.06(-0.21%)
Dec 05, 2011 27.58 27.78 27.34 27.52 180,553 +0.40(+1.46%)
Dec 02, 2011 27.47 27.54 27.08 27.12 82,778 +0.07(+0.24%)
Dec 01, 2011 27.02 27.40 27.02 27.06 70,096 -0.18(-0.67%)
Nov 30, 2011 26.79 27.25 26.54 27.24 433,675 +1.39(+5.36%)
Nov 29, 2011 25.86 25.98 25.70 25.85 62,221 +0.08(+0.32%)
Nov 28, 2011 25.55 25.89 25.55 25.77 40,339 +0.94(+3.79%)
Nov 25, 2011 24.82 25.18 24.74 24.83 33,836 -0.16(-0.66%)
Nov 23, 2011 25.42 25.42 24.95 25.00 214,341 -0.73(-2.82%)
Nov 22, 2011 25.84 25.94 25.56 25.72 242,166 -0.15(-0.57%)
Nov 21, 2011 26.00 26.00 25.56 25.87 122,662 -0.55(-2.09%)
Nov 18, 2011 26.40 26.63 26.27 26.42 53,658 +0.06(+0.22%)
Nov 17, 2011 26.86 26.99 26.32 26.36 74,212 -0.64(-2.38%)
Nov 16, 2011 27.14 27.60 26.98 27.01 67,398 -0.42(-1.53%)
Nov 15, 2011 27.05 27.55 26.88 27.43 193,312 +0.26(+0.97%)
Nov 14, 2011 27.32 27.37 27.01 27.16 72,332 -0.26(-0.96%)
Nov 11, 2011 27.10 27.60 27.10 27.43 42,197 +0.61(+2.28%)
Nov 10, 2011 27.11 27.11 26.52 26.82 72,074 +0.25(+0.93%)
Nov 09, 2011 27.26 27.26 26.52 26.57 104,906 -1.20(-4.33%)
Nov 08, 2011 27.56 27.80 27.13 27.77 86,221 +0.34(+1.23%)
Nov 07, 2011 27.29 27.49 26.97 27.44 152,939 -0.04(-0.15%)
Nov 04, 2011 27.15 27.49 26.94 27.48 315,284 +0.01(+0.03%)
Nov 03, 2011 27.01 27.49 26.59 27.47 126,520 +0.68(+2.52%)
Nov 02, 2011 26.68 26.89 26.41 26.79 127,930 +0.59(+2.27%)
Nov 01, 2011 25.99 26.60 25.89 26.20 208,525 -0.92(-3.38%)
Oct 31, 2011 27.56 27.59 27.11 27.11 111,692 -0.76(-2.72%)
Oct 28, 2011 27.93 28.07 27.73 27.87 149,478 -0.12(-0.41%)
Oct 27, 2011 27.74 28.20 27.40 27.99 185,950 +1.21(+4.53%)
Oct 26, 2011 26.78 26.91 26.13 26.78 196,414 +0.40(+1.50%)
Oct 25, 2011 26.81 26.83 26.35 26.38 154,771 -0.64(-2.38%)
Oct 24, 2011 26.29 27.07 26.29 27.02 261,632 +0.82(+3.15%)
Oct 21, 2011 25.84 26.20 25.84 26.20 137,701 +0.60(+2.35%)
Oct 20, 2011 25.22 25.63 24.99 25.60 209,811 +0.16(+0.62%)
Oct 19, 2011 25.74 26.02 25.42 25.44 97,559 -0.41(-1.59%)
Oct 18, 2011 25.31 25.98 24.88 25.85 38,449 +0.63(+2.48%)
Oct 17, 2011 25.84 25.89 25.19 25.23 20,217 -0.78(-2.98%)
Oct 14, 2011 25.83 26.06 25.62 26.00 46,222 +0.47(+1.84%)
Oct 13, 2011 25.34 25.65 25.08 25.53 35,290 -0.03(-0.10%)
Oct 12, 2011 25.31 25.85 25.31 25.56 50,413 +0.41(+1.65%)
Oct 11, 2011 24.87 25.28 24.84 25.14 51,263 +0.07(+0.30%)
Oct 10, 2011 24.71 25.07 24.63 25.07 42,680 +0.92(+3.83%)
Oct 07, 2011 24.45 24.68 24.09 24.15 60,574 -0.40(-1.61%)
Oct 06, 2011 24.33 24.54 24.30 24.54 75,709 +0.62(+2.60%)
Oct 05, 2011 23.32 23.99 23.19 23.92 1,337,409 +0.53(+2.27%)
Oct 04, 2011 22.16 23.43 21.96 23.39 237,988 +0.98(+4.38%)
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.