Indicators

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.09	30.20	29.98	30.18	42,103	+0.04(+0.14%)
Apr 28, 2011	30.12	30.18	30.03	30.14	53,409	+0.02(+0.05%)
Apr 27, 2011	30.03	30.13	29.85	30.12	81,774	+0.16(+0.55%)
Apr 26, 2011	29.77	30.03	29.77	29.96	104,712	+0.32(+1.08%)
Apr 25, 2011	29.67	29.69	29.47	29.64	63,025	-0.04(-0.14%)
Apr 21, 2011	29.71	29.71	29.52	29.68	75,700	+0.21(+0.70%)
Apr 20, 2011	29.30	29.51	29.30	29.47	48,506	+0.54(+1.88%)
Apr 19, 2011	28.81	28.95	28.72	28.93	49,954	+0.16(+0.54%)
Apr 18, 2011	28.81	28.81	28.50	28.77	72,738	-0.53(-1.80%)
Apr 15, 2011	29.07	29.30	29.00	29.30	430,931	+0.24(+0.82%)
Apr 14, 2011	28.91	29.10	28.81	29.06	245,378	-0.05(-0.17%)
Apr 13, 2011	29.14	29.20	28.90	29.11	41,144	+0.14(+0.48%)
Apr 12, 2011	29.13	29.27	28.95	28.97	66,676	-0.33(-1.12%)
Apr 11, 2011	29.65	29.65	29.21	29.30	183,489	-0.26(-0.86%)
Apr 08, 2011	29.84	29.93	29.37	29.56	80,833	-0.26(-0.86%)
Apr 07, 2011	30.07	30.11	29.68	29.81	123,432	-0.16(-0.55%)
Apr 06, 2011	30.20	30.20	29.85	29.98	104,895	-0.02(-0.05%)
Apr 05, 2011	29.84	30.16	29.84	29.99	128,788	+0.16(+0.52%)
Apr 04, 2011	29.97	29.97	29.75	29.84	254,648	+0.03(+0.11%)

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.