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 (%)
Feb 28, 2006 9.856 9.832 9.438 9.668 123,275 -0.19(-1.91%)
Feb 27, 2006 10.77 10.87 9.750 9.856 103,380 -0.61(-5.87%)
Feb 24, 2006 10.73 10.73 10.47 10.47 75,551 -0.34(-3.11%)
Feb 23, 2006 10.98 11.00 10.76 10.81 41,376 -0.09(-0.83%)
Feb 22, 2006 10.70 10.93 10.54 10.90 41,132 +0.23(+2.15%)
Feb 21, 2006 10.81 10.90 10.60 10.67 69,571 +0.11(+1.01%)
Feb 17, 2006 10.42 10.60 10.38 10.56 81,288 +0.24(+2.30%)
Feb 16, 2006 10.09 10.34 10.08 10.32 99,718 +0.21(+2.11%)
Feb 15, 2006 10.57 10.61 10.03 10.11 115,585 -0.34(-3.22%)
Feb 14, 2006 10.28 10.50 9.987 10.45 143,658 +0.26(+2.57%)
Feb 13, 2006 10.77 10.77 10.17 10.18 169,289 -0.66(-6.05%)
Feb 10, 2006 11.04 11.04 10.79 10.84 86,170 -0.27(-2.43%)
Feb 09, 2006 11.29 11.33 11.09 11.11 102,037 +0.03(+0.30%)
Feb 08, 2006 11.09 11.22 10.86 11.08 114,975 -0.02(-0.15%)
Feb 07, 2006 11.68 11.68 11.09 11.09 133,649 -0.45(-3.90%)
Feb 06, 2006 11.51 11.68 11.44 11.54 158,915 +0.11(+1.00%)
Feb 03, 2006 11.24 11.43 11.19 11.43 105,943 +0.13(+1.16%)
Feb 02, 2006 11.27 11.46 11.27 11.30 64,200 -0.16(-1.43%)
Feb 01, 2006 11.55 11.56 11.27 11.46 96,789 -0.09(-0.78%)
Jan 31, 2006 11.51 11.69 11.36 11.55 300,132 +0.25(+2.17%)
Jan 30, 2006 10.88 11.78 10.68 11.31 373,609 +0.65(+6.07%)
Jan 27, 2006 10.64 10.80 10.61 10.66 72,988 +0.04(+0.39%)
Jan 26, 2006 10.77 10.77 10.61 10.62 79,701 -0.07(-0.61%)
Jan 25, 2006 10.98 10.98 10.62 10.68 105,577 -0.20(-1.81%)
Jan 24, 2006 10.71 11.00 10.56 10.88 163,919 +0.17(+1.61%)
Jan 23, 2006 20.27 10.71 10.36 10.71 388,255 +0.57(+5.66%)
Jan 20, 2006 10.39 10.52 10.11 10.13 33,442 -0.12(-1.20%)
Jan 19, 2006 10.03 10.43 9.889 10.26 123,153 +0.21(+2.12%)
Jan 18, 2006 10.30 10.30 9.987 10.04 36,006 -0.16(-1.53%)
Jan 17, 2006 10.36 10.36 10.13 10.20 82,264 -0.06(-0.56%)
Jan 13, 2006 10.22 10.27 10.18 10.26 9,886 +0.06(+0.56%)
Jan 12, 2006 10.24 10.24 10.09 10.20 7,567 -0.15(-1.42%)
Jan 11, 2006 10.24 10.37 10.24 10.35 8,421 +0.13(+1.28%)
Jan 10, 2006 10.20 10.24 10.07 10.22 22,824 -0.01(-0.08%)
Jan 09, 2006 10.37 10.40 10.18 10.22 21,115 -0.09(-0.87%)
Jan 06, 2006 9.864 10.37 9.864 10.32 15,622 +0.45(+4.57%)
Jan 05, 2006 9.783 9.938 9.709 9.864 20,261 +0.08(+0.84%)
Jan 04, 2006 9.504 9.791 9.504 9.783 24,044 +0.24(+2.49%)
Jan 03, 2006 9.610 9.692 9.545 9.545 35,884 -0.05(-0.51%)
Dec 30, 2005 9.545 9.602 9.545 9.594 11,839 +0.04(+0.43%)
Dec 29, 2005 9.422 9.561 9.422 9.553 5,004 +0.04(+0.43%)
Dec 28, 2005 9.299 9.561 9.299 9.512 21,603 +0.20(+2.11%)
Dec 27, 2005 9.266 9.348 9.266 9.316 13,426 +0.04(+0.44%)
Dec 23, 2005 9.275 9.324 9.258 9.275 14,646 +0.06(+0.62%)
Dec 22, 2005 9.012 9.258 9.012 9.217 15,378 +0.20(+2.27%)
Dec 21, 2005 8.930 9.012 8.930 9.012 1,464 +0.11(+1.29%)
Dec 20, 2005 9.102 9.102 8.808 8.898 9,520 -0.20(-2.25%)
Dec 19, 2005 9.258 9.258 9.012 9.102 25,753 -0.20(-2.20%)
Dec 16, 2005 9.062 9.316 9.062 9.307 15,622 +0.28(+3.09%)
Dec 15, 2005 8.857 9.053 8.726 9.029 46,868 +0.14(+1.57%)
Dec 14, 2005 8.726 9.062 8.726 8.889 56,023 +0.09(+1.02%)
Dec 13, 2005 8.980 8.996 8.783 8.799 110,337 -0.21(-2.36%)
Dec 12, 2005 9.094 9.258 8.955 9.012 30,269 -0.13(-1.43%)
Dec 09, 2005 9.176 9.201 9.094 9.143 5,004 +0.01(+0.09%)
Dec 08, 2005 9.078 9.135 9.029 9.135 76,894 +0.08(+0.89%)
Dec 07, 2005 8.955 9.209 8.955 9.055 58,586 +0.02(+0.20%)
Dec 06, 2005 9.176 9.234 8.988 9.037 68,960 -0.23(-2.48%)
Dec 05, 2005 9.299 9.299 9.217 9.266 84,461 +0.05(+0.53%)
Dec 02, 2005 9.094 9.291 9.094 9.217 46,746 +0.07(+0.72%)
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.