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 (%)
Mar 31, 2010 23.40 23.54 23.31 23.31 31,482 -0.16(-0.70%)
Mar 30, 2010 23.49 23.59 23.36 23.47 28,117 +0.05(+0.21%)
Mar 29, 2010 23.36 23.44 23.33 23.42 21,593 +0.16(+0.70%)
Mar 26, 2010 23.33 23.45 23.16 23.26 30,270 -0.01(-0.03%)
Mar 25, 2010 23.78 23.78 23.27 23.27 106,830 -0.17(-0.73%)
Mar 24, 2010 23.59 23.59 23.42 23.44 135,932 -0.21(-0.87%)
Mar 23, 2010 23.52 23.65 23.37 23.65 29,743 +0.19(+0.80%)
Mar 22, 2010 22.93 23.46 22.93 23.46 90,167 +0.31(+1.34%)
Mar 19, 2010 23.39 23.39 23.10 23.15 12,227 -0.23(-0.98%)
Mar 18, 2010 23.51 23.51 23.33 23.37 29,350 -0.07(-0.29%)
Mar 17, 2010 23.37 23.55 23.37 23.44 66,851 +0.17(+0.71%)
Mar 16, 2010 23.14 23.28 22.99 23.28 61,488 +0.25(+1.07%)
Mar 15, 2010 22.92 23.03 22.91 23.03 8,628 +0.00(+0.00%)
Mar 12, 2010 23.06 23.06 22.86 23.03 26,495 +0.05(+0.21%)
Mar 11, 2010 22.77 23.01 22.77 22.98 12,910 +0.07(+0.32%)
Mar 10, 2010 22.71 22.97 22.71 22.91 96,085 +0.18(+0.79%)
Mar 09, 2010 22.56 22.84 22.56 22.73 26,080 +0.04(+0.18%)
Mar 08, 2010 22.60 22.72 22.60 22.69 89,989 +0.04(+0.18%)
Mar 05, 2010 22.45 22.65 22.39 22.65 44,874 +0.36(+1.62%)
Mar 04, 2010 22.33 22.33 22.20 22.29 21,017 +0.05(+0.22%)
Mar 03, 2010 22.24 22.36 22.17 22.24 70,329 +0.04(+0.18%)
Mar 02, 2010 22.07 22.24 22.07 22.20 55,255 +0.18(+0.82%)
Mar 01, 2010 21.70 22.01 21.70 22.01 19,438 +0.39(+1.78%)
Feb 26, 2010 21.65 21.66 21.56 21.63 38,277 -0.01(-0.04%)
Feb 25, 2010 21.30 21.64 21.24 21.64 132,655 +0.04(+0.19%)
Feb 24, 2010 21.48 21.61 21.44 21.60 30,679 +0.16(+0.75%)
Feb 23, 2010 21.65 21.65 21.43 21.44 10,338 -0.25(-1.15%)
Feb 22, 2010 21.75 21.75 21.65 21.69 47,622 +0.01(+0.04%)
Feb 19, 2010 21.58 21.71 21.54 21.68 23,054 +0.10(+0.46%)
Feb 18, 2010 21.45 21.58 21.42 21.58 22,443 +0.16(+0.73%)
Feb 17, 2010 21.34 21.42 21.33 21.42 64,343 +0.16(+0.77%)
Feb 16, 2010 21.00 21.27 21.00 21.26 42,401 +0.33(+1.57%)
Feb 12, 2010 20.93 20.93 20.93 0 +0.19(+0.91%)
Feb 11, 2010 20.40 20.77 20.39 20.74 6,542 +0.26(+1.28%)
Feb 10, 2010 20.43 20.56 20.26 20.48 8,806 +0.00(+0.00%)
Feb 09, 2010 20.36 20.61 20.29 20.48 39,678 +0.22(+1.09%)
Feb 08, 2010 20.36 20.44 20.26 20.26 6,877 -0.09(-0.44%)
Feb 05, 2010 20.23 20.35 19.92 20.35 24,794 +0.04(+0.20%)
Feb 04, 2010 20.77 20.80 20.31 20.31 35,256 -0.67(-3.20%)
Feb 03, 2010 20.96 21.02 20.92 20.98 12,087 -0.11(-0.54%)
Feb 02, 2010 20.84 21.10 20.81 21.10 20,148 +0.37(+1.78%)
Feb 01, 2010 20.49 20.74 20.49 20.73 8,591 +0.19(+0.95%)
Jan 29, 2010 20.83 20.98 20.48 20.53 43,259 -0.17(-0.82%)
Jan 28, 2010 20.99 20.99 20.60 20.70 4,982 -0.27(-1.29%)
Jan 27, 2010 20.88 20.97 20.67 20.97 44,584 -0.08(-0.39%)
Jan 26, 2010 20.95 21.12 20.87 21.06 11,075 +0.07(+0.31%)
Jan 25, 2010 21.08 21.08 20.90 20.99 29,937 +0.08(+0.39%)
Jan 22, 2010 21.30 21.35 20.91 20.91 156,580 -0.51(-2.37%)
Jan 21, 2010 21.70 21.70 21.30 21.42 39,474 -0.30(-1.36%)
Jan 20, 2010 21.77 21.77 21.52 21.71 80,505 -0.17(-0.79%)
Jan 19, 2010 21.76 21.88 21.72 21.88 25,893 +0.25(+1.17%)
Jan 15, 2010 21.63 21.63 21.63 0 -0.26(-1.20%)
Jan 14, 2010 21.89 21.93 21.81 21.89 30,258 -0.01(-0.04%)
Jan 13, 2010 21.70 21.90 21.66 21.90 14,889 +0.35(+1.61%)
Jan 12, 2010 21.68 21.74 21.54 21.55 16,498 -0.33(-1.51%)
Jan 11, 2010 21.88 21.88 21.79 21.88 27,701 +0.05(+0.22%)
Jan 08, 2010 21.73 21.87 21.70 21.84 10,627 +0.07(+0.31%)
Jan 07, 2010 21.64 21.77 21.55 21.77 90,463 +0.11(+0.49%)
Jan 06, 2010 21.63 21.67 21.57 21.66 26,112 +0.08(+0.38%)
Jan 05, 2010 21.48 21.61 21.45 21.58 64,942 +0.07(+0.34%)
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.