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

Midcap Growth Alphadex Fund FT (NY: FNY )

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 (%)
Feb 28, 2013 21.37 21.46 21.34 21.34 5,630 +0.05(+0.22%)
Feb 27, 2013 21.25 21.29 21.25 21.29 1,991 +0.33(+1.59%)
Feb 26, 2013 20.82 20.96 20.74 20.96 4,351 -0.31(-1.44%)
Feb 22, 2013 21.13 21.26 21.13 21.26 22,200 +0.24(+1.13%)
Feb 21, 2013 21.33 21.33 20.94 21.02 4,492 -0.53(-2.47%)
Feb 20, 2013 21.81 21.81 21.56 21.56 2,245 -0.24(-1.10%)
Feb 19, 2013 21.77 21.81 21.77 21.80 5,229 +0.12(+0.57%)
Feb 15, 2013 21.77 21.78 21.67 21.67 7,094 +0.00(+0.00%)
Feb 14, 2013 21.49 21.67 21.49 21.67 4,235 +0.16(+0.74%)
Feb 13, 2013 21.55 21.62 21.51 21.51 1,944 -0.01(-0.06%)
Feb 12, 2013 21.44 21.57 21.44 21.53 8,139 +0.11(+0.52%)
Feb 11, 2013 21.54 21.57 21.39 21.41 5,410 -0.03(-0.13%)
Feb 08, 2013 21.75 21.75 21.37 21.44 2,076 +0.10(+0.49%)
Feb 07, 2013 21.38 21.38 21.22 21.34 2,549 -0.05(-0.22%)
Feb 06, 2013 21.26 21.39 21.26 21.39 2,342 +0.20(+0.93%)
Feb 04, 2013 21.24 21.25 21.12 21.19 3,050 -0.15(-0.71%)
Feb 01, 2013 21.26 21.37 21.26 21.34 1,665 +0.19(+0.91%)
Jan 31, 2013 20.98 21.18 20.98 21.15 5,475 +0.16(+0.77%)
Jan 30, 2013 21.32 21.32 20.98 20.98 74,900 -0.29(-1.35%)
Jan 29, 2013 21.32 21.32 21.22 21.27 5,507 -0.01(-0.05%)
Jan 28, 2013 21.32 21.32 21.24 21.28 8,362 -0.04(-0.18%)
Jan 25, 2013 21.22 21.35 21.16 21.32 11,097 +0.19(+0.90%)
Jan 24, 2013 20.95 21.20 20.95 21.13 1,965 +0.14(+0.69%)
Jan 23, 2013 21.17 21.17 20.95 20.98 1,184 +0.11(+0.51%)
Jan 22, 2013 20.78 20.89 20.75 20.88 7,585 +0.14(+0.68%)
Jan 18, 2013 20.74 20.74 20.71 20.74 971 -0.02(-0.09%)
Jan 17, 2013 20.55 20.77 20.55 20.76 6,254 +0.22(+1.07%)
Jan 16, 2013 20.50 20.57 20.46 20.54 14,010 +0.06(+0.31%)
Jan 15, 2013 20.39 20.52 20.39 20.47 7,081 +0.03(+0.16%)
Jan 14, 2013 20.52 20.52 20.42 20.44 9,238 +0.02(+0.08%)
Jan 12, 2013 20.41 20.43 20.36 20.42 12,756 +0.00(+0.00%)
Jan 11, 2013 20.41 20.43 20.36 20.42 12,756 +0.01(+0.06%)
Jan 10, 2013 20.41 20.41 20.32 20.41 6,022 +0.00(+0.00%)
Jan 09, 2013 20.42 20.42 20.36 20.41 10,429 +0.12(+0.61%)
Jan 08, 2013 20.28 20.34 20.28 20.29 10,635 -0.05(-0.23%)
Jan 07, 2013 20.28 20.36 20.25 20.34 7,727 -0.03(-0.14%)
Jan 04, 2013 20.30 20.36 20.30 20.36 14,701 +0.13(+0.66%)
Jan 03, 2013 20.17 20.32 20.16 20.23 8,327 +0.09(+0.43%)
Jan 02, 2013 20.11 20.15 20.01 20.15 17,519 +0.47(+2.38%)
Dec 31, 2012 19.29 19.68 19.29 19.68 7,224 +0.23(+1.18%)
Dec 28, 2012 19.38 19.50 19.36 19.45 12,847 -0.04(-0.20%)
Dec 27, 2012 19.47 19.53 19.33 19.49 3,273 +0.02(+0.10%)
Dec 26, 2012 19.63 19.63 19.44 19.47 12,421 -0.16(-0.83%)
Dec 24, 2012 19.61 19.69 19.60 19.63 1,508 +0.05(+0.24%)
Dec 21, 2012 19.60 19.60 19.43 19.58 29,785 -0.32(-1.60%)
Dec 20, 2012 19.85 19.92 19.85 19.90 2,705 +0.05(+0.26%)
Dec 19, 2012 19.90 19.98 19.81 19.85 2,674 +0.01(+0.05%)
Dec 18, 2012 19.57 19.84 19.53 19.84 1,634 +0.30(+1.51%)
Dec 17, 2012 19.39 19.54 19.38 19.54 7,316 +0.19(+0.99%)
Dec 14, 2012 19.51 19.51 19.35 19.35 5,066 -0.10(-0.54%)
Dec 13, 2012 19.63 19.66 19.42 19.46 4,510 -0.19(-0.97%)
Dec 12, 2012 19.69 19.69 19.65 19.65 973 +0.07(+0.34%)
Dec 11, 2012 19.53 19.72 19.53 19.58 5,505 +0.05(+0.26%)
Dec 10, 2012 19.52 19.53 19.52 19.53 517 +0.08(+0.42%)
Dec 07, 2012 19.45 19.50 19.43 19.45 5,761 +0.01(+0.04%)
Dec 06, 2012 19.45 19.45 19.39 19.44 620 -0.07(-0.33%)
Dec 05, 2012 19.51 19.51 19.37 19.51 1,913 +0.05(+0.24%)
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.