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 29, 2012 30.17 30.30 29.86 29.90 95,367 -0.24(-0.80%)
Feb 28, 2012 30.12 30.28 29.95 30.14 110,520 +0.00(+0.00%)
Feb 27, 2012 29.94 30.22 29.74 30.14 63,246 +0.00(+0.00%)
Feb 24, 2012 30.17 30.33 30.11 30.14 32,558 +0.03(+0.11%)
Feb 23, 2012 29.94 30.17 29.71 30.11 82,103 +0.23(+0.78%)
Feb 22, 2012 30.04 30.12 29.85 29.88 53,597 -0.16(-0.52%)
Feb 21, 2012 30.37 30.37 29.91 30.04 46,751 -0.11(-0.36%)
Feb 17, 2012 30.34 30.34 30.08 30.14 58,883 -0.02(-0.05%)
Feb 16, 2012 29.71 30.18 29.66 30.16 262,562 +0.58(+1.96%)
Feb 15, 2012 29.94 29.94 29.49 29.58 107,205 -0.14(-0.47%)
Feb 14, 2012 29.63 29.72 29.51 29.72 44,518 -0.02(-0.06%)
Feb 13, 2012 29.79 29.82 29.52 29.74 63,744 +0.25(+0.84%)
Feb 10, 2012 29.59 29.61 29.37 29.49 62,588 -0.36(-1.22%)
Feb 09, 2012 29.97 29.97 29.58 29.85 191,248 +0.03(+0.11%)
Feb 08, 2012 29.86 29.95 29.61 29.82 86,931 +0.07(+0.25%)
Feb 07, 2012 29.70 29.82 29.51 29.75 128,416 +0.02(+0.06%)
Feb 06, 2012 29.69 29.78 29.60 29.73 68,735 -0.07(-0.25%)
Feb 03, 2012 29.70 29.87 29.61 29.80 177,365 +0.57(+1.95%)
Feb 02, 2012 29.26 29.43 29.17 29.23 227,922 -0.01(-0.03%)
Feb 01, 2012 28.91 29.28 28.85 29.24 242,650 +0.60(+2.08%)
Jan 31, 2012 29.03 29.07 28.50 28.65 73,618 -0.17(-0.60%)
Jan 30, 2012 28.77 28.89 28.47 28.82 83,135 -0.09(-0.31%)
Jan 27, 2012 28.60 29.00 28.60 28.91 79,669 +0.20(+0.69%)
Jan 26, 2012 29.18 29.18 28.60 28.71 24,771 -0.26(-0.89%)
Jan 25, 2012 28.51 28.99 28.48 28.97 55,545 +0.31(+1.07%)
Jan 24, 2012 28.40 28.70 28.27 28.66 54,062 +0.10(+0.35%)
Jan 23, 2012 28.53 28.76 28.35 28.56 47,549 +0.05(+0.17%)
Jan 20, 2012 28.51 28.54 28.42 28.51 85,174 -0.02(-0.09%)
Jan 19, 2012 28.40 28.61 28.38 28.54 204,104 +0.21(+0.73%)
Jan 18, 2012 27.79 28.33 27.79 28.33 54,366 +0.54(+1.93%)
Jan 17, 2012 28.07 28.11 27.74 27.79 117,726 +0.02(+0.06%)
Jan 13, 2012 27.82 27.85 27.55 27.78 63,084 -0.26(-0.91%)
Jan 12, 2012 28.07 28.07 27.72 28.03 55,107 +0.07(+0.24%)
Jan 11, 2012 27.83 28.01 27.81 27.97 57,365 +0.03(+0.12%)
Jan 10, 2012 27.94 27.97 27.83 27.93 113,641 +0.36(+1.32%)
Jan 09, 2012 27.58 27.63 27.36 27.57 97,131 +0.18(+0.66%)
Jan 06, 2012 27.33 27.59 27.27 27.39 71,041 -0.04(-0.15%)
Jan 05, 2012 26.99 27.49 26.80 27.43 70,605 +0.18(+0.67%)
Jan 04, 2012 27.15 27.37 27.06 27.25 66,819 +0.26(+0.95%)
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%)
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.