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, 2014 42.81 43.23 42.78 42.93 93,944 -0.01(-0.02%)
Feb 27, 2014 42.71 42.96 42.56 42.94 94,013 +0.17(+0.39%)
Feb 26, 2014 42.56 42.97 42.51 42.77 98,958 +0.29(+0.68%)
Feb 25, 2014 42.55 42.66 42.32 42.48 190,530 -0.08(-0.18%)
Feb 24, 2014 42.48 42.82 42.33 42.56 89,342 +0.24(+0.56%)
Feb 21, 2014 42.32 42.46 42.18 42.33 89,404 +0.17(+0.40%)
Feb 20, 2014 42.05 42.26 41.83 42.16 104,110 +0.32(+0.76%)
Feb 19, 2014 42.06 42.29 41.82 41.84 190,013 -0.32(-0.76%)
Feb 18, 2014 42.04 42.18 41.86 42.16 114,031 +0.26(+0.62%)
Feb 14, 2014 41.90 41.90 41.90 0 +0.27(+0.65%)
Feb 13, 2014 41.04 41.73 41.04 41.63 79,975 +0.24(+0.57%)
Feb 12, 2014 41.49 41.54 41.26 41.39 85,002 +0.20(+0.49%)
Feb 11, 2014 40.81 41.28 40.75 41.19 164,961 +0.40(+0.99%)
Feb 10, 2014 40.79 40.81 40.55 40.79 133,838 -0.02(-0.04%)
Feb 07, 2014 40.53 40.80 40.47 40.80 161,341 +0.43(+1.06%)
Feb 06, 2014 39.88 40.38 39.88 40.38 112,938 +0.55(+1.37%)
Feb 05, 2014 39.85 39.93 39.38 39.83 112,918 -0.20(-0.50%)
Feb 04, 2014 39.79 40.11 39.55 40.03 213,035 +0.41(+1.04%)
Feb 03, 2014 41.08 41.08 39.58 39.62 174,476 -1.54(-3.74%)
Jan 31, 2014 41.45 41.45 40.76 41.16 167,545 -0.24(-0.57%)
Jan 30, 2014 40.99 41.48 40.51 41.39 136,891 +0.58(+1.42%)
Jan 29, 2014 42.46 42.46 40.76 40.81 87,027 -0.40(-0.98%)
Jan 28, 2014 41.00 41.27 40.98 41.22 198,138 +0.19(+0.47%)
Jan 27, 2014 41.38 41.45 40.64 41.02 138,164 -0.31(-0.75%)
Jan 24, 2014 42.28 42.28 41.30 41.33 127,924 -1.13(-2.65%)
Jan 23, 2014 42.63 42.63 42.27 42.46 104,874 -0.39(-0.90%)
Jan 22, 2014 42.68 42.85 42.60 42.85 144,610 +0.22(+0.51%)
Jan 21, 2014 42.77 42.81 42.39 42.63 91,150 +0.19(+0.44%)
Jan 17, 2014 42.44 42.44 42.44 0 -0.17(-0.39%)
Jan 16, 2014 42.64 42.68 42.49 42.61 167,474 -0.03(-0.08%)
Jan 15, 2014 42.49 42.72 42.57 42.65 181,330 +0.16(+0.38%)
Jan 14, 2014 42.10 42.49 42.04 42.49 334,549 +0.53(+1.26%)
Jan 13, 2014 42.51 42.53 41.80 41.96 254,752 -0.61(-1.42%)
Jan 10, 2014 42.36 42.56 42.27 42.56 122,985 +0.29(+0.70%)
Jan 09, 2014 42.31 42.44 42.03 42.27 127,260 +0.07(+0.16%)
Jan 08, 2014 42.09 42.21 41.96 42.20 111,459 +0.14(+0.34%)
Jan 07, 2014 41.95 42.20 41.89 42.06 155,120 +0.33(+0.79%)
Jan 06, 2014 42.11 42.12 41.71 41.73 84,759 -0.34(-0.80%)
Jan 03, 2014 41.96 42.14 41.89 42.07 191,733 +0.13(+0.30%)
Jan 02, 2014 42.26 42.26 41.79 41.94 211,351 -0.50(-1.19%)
Dec 31, 2013 42.44 42.44 42.44 0 +0.16(+0.38%)
Dec 30, 2013 42.22 42.33 42.17 42.28 51,426 +0.05(+0.12%)
Dec 27, 2013 42.51 42.51 42.18 42.23 54,469 +0.07(+0.16%)
Dec 26, 2013 42.39 42.39 42.12 42.17 74,105 +0.02(+0.04%)
Dec 24, 2013 42.14 42.21 42.01 42.15 47,155 +0.17(+0.40%)
Dec 23, 2013 41.77 41.98 41.77 41.98 94,281 +0.34(+0.83%)
Dec 20, 2013 41.06 41.64 41.06 41.64 171,871 +0.61(+1.50%)
Dec 19, 2013 41.18 41.27 41.02 41.02 74,762 -0.28(-0.67%)
Dec 18, 2013 40.82 41.32 40.65 41.30 137,985 +0.49(+1.21%)
Dec 17, 2013 40.88 40.88 40.55 40.81 78,610 -0.08(-0.18%)
Dec 16, 2013 40.63 40.88 40.63 40.88 60,661 +0.43(+1.06%)
Dec 13, 2013 40.36 40.54 40.24 40.45 62,209 +0.18(+0.46%)
Dec 12, 2013 40.24 40.41 40.17 40.27 161,569 +0.02(+0.04%)
Dec 11, 2013 40.95 41.03 40.19 40.25 82,949 -0.68(-1.66%)
Dec 10, 2013 41.04 41.23 40.92 40.93 134,334 -0.13(-0.33%)
Dec 09, 2013 41.24 41.30 40.98 41.07 117,168 +0.03(+0.06%)
Dec 06, 2013 41.56 41.56 40.96 41.04 125,057 +0.35(+0.87%)
Dec 05, 2013 40.65 40.72 40.49 40.69 91,660 -0.02(-0.04%)
Dec 04, 2013 40.58 40.87 40.30 40.71 39,683 -0.06(-0.14%)
Dec 03, 2013 40.86 41.02 40.56 40.76 126,047 -0.24(-0.57%)
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.