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, 2011 28.89 28.89 28.53 28.72 50,030 +0.02(+0.06%)
Feb 25, 2011 28.30 28.70 28.30 28.70 95,478 +0.58(+2.08%)
Feb 24, 2011 28.17 28.34 27.84 28.11 28,110 +0.01(+0.03%)
Feb 23, 2011 28.52 28.53 27.78 28.11 113,012 -0.47(-1.64%)
Feb 22, 2011 28.86 29.11 28.49 28.58 109,762 -0.73(-2.50%)
Feb 18, 2011 29.46 29.46 29.21 29.31 73,739 +0.00(+0.00%)
Feb 17, 2011 29.09 29.34 29.05 29.31 79,175 +0.21(+0.71%)
Feb 16, 2011 28.97 29.15 28.97 29.10 55,086 +0.26(+0.88%)
Feb 15, 2011 28.95 28.98 28.81 28.85 54,317 -0.14(-0.48%)
Feb 14, 2011 28.94 29.01 28.88 28.99 96,037 +0.10(+0.34%)
Feb 11, 2011 28.53 28.89 28.47 28.89 56,445 +0.31(+1.09%)
Feb 10, 2011 28.30 28.59 28.24 28.58 60,287 +0.15(+0.52%)
Feb 09, 2011 28.44 28.58 28.35 28.43 136,946 -0.07(-0.26%)
Feb 08, 2011 28.39 28.50 28.27 28.50 83,886 +0.20(+0.70%)
Feb 07, 2011 28.16 28.40 28.16 28.30 74,759 +0.23(+0.82%)
Feb 04, 2011 27.92 28.08 27.87 28.07 45,000 +0.19(+0.68%)
Feb 03, 2011 27.74 27.94 27.54 27.88 67,219 +0.12(+0.41%)
Feb 02, 2011 27.77 27.95 27.74 27.77 42,647 -0.10(-0.35%)
Feb 01, 2011 27.58 27.93 27.54 27.87 61,667 +0.51(+1.87%)
Jan 31, 2011 27.22 27.52 27.17 27.36 65,131 +0.24(+0.88%)
Jan 28, 2011 27.72 27.78 27.12 27.12 60,526 -0.62(-2.23%)
Jan 27, 2011 27.62 27.77 27.54 27.74 60,866 +0.16(+0.57%)
Jan 26, 2011 27.34 27.60 27.27 27.58 92,627 +0.32(+1.18%)
Jan 25, 2011 27.12 27.26 27.00 27.26 101,077 +0.04(+0.15%)
Jan 24, 2011 27.04 27.31 27.01 27.22 252,040 +0.21(+0.76%)
Jan 21, 2011 27.39 27.39 26.98 27.01 31,527 -0.09(-0.33%)
Jan 20, 2011 27.34 27.34 27.00 27.10 48,401 -0.25(-0.90%)
Jan 19, 2011 27.88 27.88 27.30 27.35 80,129 -0.45(-1.63%)
Jan 18, 2011 27.59 27.80 27.44 27.80 36,502 +0.21(+0.78%)
Jan 14, 2011 27.37 27.59 27.37 27.59 53,067 +0.18(+0.66%)
Jan 13, 2011 27.36 27.50 27.34 27.41 171,063 -0.02(-0.09%)
Jan 12, 2011 27.41 27.48 27.34 27.43 60,979 +0.20(+0.73%)
Jan 11, 2011 27.24 27.32 27.11 27.23 47,383 +0.09(+0.33%)
Jan 10, 2011 26.82 27.21 26.67 27.14 55,223 +0.17(+0.64%)
Jan 07, 2011 27.06 27.21 26.62 26.97 76,219 -0.04(-0.15%)
Jan 06, 2011 27.05 27.18 26.98 27.01 63,882 -0.07(-0.24%)
Jan 05, 2011 26.85 27.09 26.85 27.08 79,131 +0.17(+0.64%)
Jan 04, 2011 27.19 27.19 26.66 26.90 74,825 -0.25(-0.91%)
Jan 03, 2011 27.15 27.30 27.02 27.15 96,201 +0.39(+1.45%)
Dec 31, 2010 26.93 27.00 26.76 26.76 32,957 -0.23(-0.85%)
Dec 30, 2010 27.14 27.14 26.95 27.00 55,069 +0.02(+0.09%)
Dec 29, 2010 26.97 27.00 26.91 26.97 49,216 +0.07(+0.28%)
Dec 28, 2010 27.12 27.12 26.82 26.90 110,418 -0.06(-0.21%)
Dec 27, 2010 27.00 27.00 26.70 26.95 51,847 +0.03(+0.12%)
Dec 23, 2010 26.96 27.03 26.88 26.92 40,600 -0.06(-0.21%)
Dec 22, 2010 27.12 27.12 26.92 26.98 56,603 +0.02(+0.09%)
Dec 21, 2010 26.94 26.99 26.84 26.95 83,048 +0.18(+0.67%)
Dec 20, 2010 27.38 27.38 26.68 26.77 69,465 +0.01(+0.03%)
Dec 17, 2010 26.82 26.84 26.62 26.77 29,373 +0.02(+0.09%)
Dec 16, 2010 26.63 26.74 26.45 26.74 134,372 +0.26(+0.99%)
Dec 15, 2010 26.68 26.79 26.48 26.48 47,026 -0.13(-0.49%)
Dec 14, 2010 26.68 26.72 26.54 26.61 40,877 +0.00(+0.00%)
Dec 13, 2010 27.06 27.06 26.60 26.61 64,320 -0.14(-0.52%)
Dec 10, 2010 26.60 26.77 26.49 26.75 125,451 +0.29(+1.09%)
Dec 09, 2010 26.63 26.63 26.35 26.46 41,150 +0.08(+0.31%)
Dec 08, 2010 26.50 26.53 26.33 26.38 30,247 +0.01(+0.03%)
Dec 07, 2010 26.71 26.71 26.35 26.37 103,373 +0.04(+0.16%)
Dec 06, 2010 26.33 26.36 26.25 26.33 121,333 +0.00(+0.00%)
Dec 03, 2010 26.16 26.36 26.05 26.33 156,584 +0.19(+0.72%)
Dec 02, 2010 25.87 26.14 25.85 26.14 153,798 +0.30(+1.18%)
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.