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 (%)
Apr 30, 2010 24.66 24.68 24.13 24.14 18,493 -0.53(-2.16%)
Apr 29, 2010 24.52 24.71 24.41 24.68 17,943 +0.30(+1.23%)
Apr 28, 2010 24.50 24.51 24.36 24.38 18,614 +0.00(+0.02%)
Apr 27, 2010 24.93 25.02 24.37 24.37 33,954 -0.61(-2.46%)
Apr 26, 2010 25.11 25.19 24.98 24.99 36,759 -0.15(-0.59%)
Apr 23, 2010 24.83 25.14 24.83 25.14 35,015 +0.25(+1.02%)
Apr 22, 2010 24.34 24.88 24.34 24.88 20,202 +0.29(+1.17%)
Apr 21, 2010 24.54 24.60 24.49 24.59 17,265 +0.06(+0.26%)
Apr 20, 2010 24.34 24.53 24.29 24.53 30,904 +0.34(+1.39%)
Apr 19, 2010 24.25 24.33 23.96 24.19 18,330 -0.09(-0.37%)
Apr 16, 2010 24.52 24.54 24.10 24.28 26,898 -0.29(-1.17%)
Apr 15, 2010 24.54 24.64 24.51 24.57 64,864 +0.03(+0.13%)
Apr 14, 2010 24.28 24.54 24.24 24.54 25,869 +0.40(+1.66%)
Apr 13, 2010 24.03 24.15 23.97 24.14 13,771 +0.09(+0.38%)
Apr 12, 2010 24.00 24.07 23.95 24.05 20,218 +0.04(+0.17%)
Apr 09, 2010 23.83 24.01 23.72 24.01 43,912 +0.20(+0.83%)
Apr 08, 2010 23.82 23.91 23.61 23.81 60,108 -0.06(-0.24%)
Apr 07, 2010 24.01 24.01 23.78 23.87 25,813 -0.20(-0.85%)
Apr 06, 2010 23.87 24.09 23.87 24.07 20,923 +0.20(+0.82%)
Apr 05, 2010 23.75 23.89 23.75 23.87 21,084 +0.35(+1.49%)
Apr 01, 2010 23.52 23.52 23.52 0 +0.21(+0.92%)
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%)
Jan 04, 2010 21.43 21.53 21.43 21.51 13,899 +0.37(+1.74%)
Dec 31, 2009 21.14 21.14 21.14 0 -0.25(-1.15%)
Dec 30, 2009 21.48 21.48 21.31 21.38 9,407 -0.11(-0.50%)
Dec 29, 2009 21.61 21.61 21.46 21.49 16,667 +0.01(+0.04%)
Dec 28, 2009 21.56 21.70 21.48 21.48 82,693 -0.04(-0.20%)
Dec 24, 2009 21.54 21.54 21.48 21.52 8,049 +0.08(+0.39%)
Dec 23, 2009 21.33 21.46 21.26 21.44 19,521 +0.24(+1.12%)
Dec 22, 2009 21.15 21.24 21.13 21.20 18,710 +0.02(+0.12%)
Dec 21, 2009 21.17 21.20 21.13 21.18 11,623 +0.36(+1.73%)
Dec 18, 2009 20.93 20.93 20.67 20.82 5,099 +0.05(+0.24%)
Dec 17, 2009 20.87 20.87 20.66 20.77 9,169 -0.14(-0.68%)
Dec 16, 2009 20.98 21.04 20.91 20.91 8,670 +0.03(+0.13%)
Dec 15, 2009 20.75 20.92 20.75 20.88 7,795 +0.03(+0.16%)
Dec 14, 2009 20.69 20.85 20.62 20.85 8,847 +0.37(+1.82%)
Dec 11, 2009 20.46 20.48 20.37 20.48 2,024 +0.13(+0.62%)
Dec 10, 2009 20.41 20.42 20.34 20.35 3,723 +0.12(+0.61%)
Dec 09, 2009 20.12 20.24 20.08 20.23 13,367 -0.02(-0.12%)
Dec 08, 2009 20.12 20.33 20.05 20.25 6,113 -0.15(-0.72%)
Dec 07, 2009 20.46 20.47 20.34 20.40 10,135 +0.05(+0.24%)
Dec 04, 2009 20.43 20.54 20.24 20.35 9,456 +0.19(+0.93%)
Dec 03, 2009 20.40 20.42 20.16 20.16 15,366 -0.14(-0.69%)
Dec 02, 2009 20.41 20.41 20.26 20.30 28,088 +0.11(+0.57%)
Dec 01, 2009 20.06 20.23 20.06 20.19 28,057 +0.28(+1.40%)
Nov 30, 2009 19.87 19.91 19.65 19.91 42,625 -0.07(-0.37%)
Nov 27, 2009 19.82 20.02 19.82 19.98 10,273 -0.29(-1.45%)
Nov 25, 2009 20.17 20.29 20.14 20.28 15,458 +0.17(+0.86%)
Nov 24, 2009 20.07 20.14 20.04 20.11 13,133 -0.00(-0.00%)
Nov 23, 2009 20.35 20.38 20.11 20.11 7,182 +0.16(+0.82%)
Nov 20, 2009 19.89 19.94 19.84 19.94 10,208 -0.11(-0.53%)
Nov 19, 2009 20.01 20.05 19.93 20.05 22,188 -0.43(-2.08%)
Nov 18, 2009 20.53 20.57 20.42 20.47 10,680 -0.10(-0.48%)
Nov 17, 2009 20.41 20.61 20.41 20.57 11,329 -0.01(-0.04%)
Nov 16, 2009 20.50 20.68 20.50 20.58 4,332 +0.41(+2.01%)
Nov 13, 2009 20.02 20.30 20.02 20.18 28,729 +0.12(+0.59%)
Nov 12, 2009 20.29 20.40 19.99 20.06 16,064 -0.27(-1.33%)
Nov 11, 2009 20.38 20.49 20.24 20.33 13,103 +0.14(+0.69%)
Nov 10, 2009 20.25 20.27 20.10 20.19 22,799 +0.02(+0.08%)
Nov 09, 2009 19.93 20.17 19.93 20.17 11,589 +0.42(+2.12%)
Nov 06, 2009 19.80 19.80 19.60 19.75 5,241 -0.03(-0.17%)
Nov 05, 2009 19.48 19.79 19.37 19.79 35,710 +0.42(+2.15%)
Nov 04, 2009 19.57 19.61 19.32 19.37 24,077 +0.06(+0.32%)
Nov 03, 2009 19.06 19.31 19.00 19.31 4,420 +0.13(+0.69%)
Nov 02, 2009 19.27 19.27 18.84 19.18 7,274 +0.04(+0.19%)
Oct 30, 2009 19.52 19.52 19.07 19.14 26,982 -0.54(-2.75%)
Oct 29, 2009 19.64 19.75 19.63 19.68 174,198 +0.40(+2.08%)
Oct 28, 2009 19.80 19.80 19.26 19.28 15,622 -0.67(-3.37%)
Oct 27, 2009 20.20 20.20 19.83 19.95 6,918 -0.20(-0.99%)
Oct 26, 2009 20.48 20.68 20.15 20.15 6,201 -0.17(-0.84%)
Oct 23, 2009 20.37 20.41 20.31 20.32 14,991 -0.33(-1.59%)
Oct 22, 2009 20.38 20.67 20.34 20.65 8,402 +0.25(+1.20%)
Oct 21, 2009 20.56 20.89 20.40 20.40 6,487 -0.24(-1.15%)
Oct 20, 2009 20.52 20.65 20.52 20.64 18,840 -0.17(-0.84%)
Oct 19, 2009 20.65 20.87 20.57 20.81 9,184 +0.22(+1.05%)
Oct 16, 2009 20.61 20.65 20.43 20.60 21,097 -0.17(-0.83%)
Oct 15, 2009 20.66 20.78 20.60 20.77 17,943 +0.10(+0.48%)
Oct 14, 2009 20.60 20.72 20.50 20.67 52,482 +0.33(+1.61%)
Oct 13, 2009 20.20 20.38 20.20 20.34 2,162 -0.07(-0.36%)
Oct 12, 2009 20.53 20.53 20.38 20.42 11,515 +0.02(+0.12%)
Oct 09, 2009 20.23 20.39 20.23 20.39 8,823 +0.16(+0.77%)
Oct 08, 2009 20.31 20.34 20.22 20.24 7,702 +0.28(+1.41%)
Oct 07, 2009 19.94 20.01 19.91 19.95 7,541 -0.01(-0.06%)
Oct 06, 2009 19.97 20.08 19.83 19.97 43,547 +0.28(+1.42%)
Oct 05, 2009 19.52 19.70 19.40 19.69 15,105 +0.39(+2.05%)
Oct 02, 2009 19.24 19.38 19.23 19.29 60,464 -0.15(-0.77%)
Oct 01, 2009 19.86 19.86 19.44 19.44 7,134 -0.59(-2.94%)
Sep 30, 2009 19.90 20.18 19.84 20.03 7,806 -0.13(-0.65%)
Sep 29, 2009 20.10 20.26 20.08 20.16 29,213 +0.07(+0.33%)
Sep 28, 2009 19.78 20.15 19.78 20.10 13,711 +0.43(+2.17%)
Sep 25, 2009 19.78 19.78 19.66 19.67 3,563 -0.15(-0.75%)
Sep 24, 2009 20.17 20.17 19.75 19.82 5,353 -0.34(-1.66%)
Sep 23, 2009 20.32 20.50 20.15 20.15 10,336 -0.32(-1.55%)
Sep 22, 2009 20.47 20.47 20.35 20.47 10,627 +0.17(+0.83%)
Sep 21, 2009 20.22 20.34 20.10 20.30 21,106 -0.11(-0.52%)
Sep 18, 2009 20.51 20.51 20.30 20.41 16,794 -0.01(-0.04%)
Sep 17, 2009 20.52 20.61 20.37 20.42 10,665 -0.09(-0.44%)
Sep 16, 2009 20.23 20.51 20.23 20.51 10,515 +0.39(+1.91%)
Sep 15, 2009 19.98 20.14 19.97 20.12 12,486 +0.16(+0.82%)
Sep 14, 2009 19.52 19.96 19.49 19.96 8,441 +0.33(+1.66%)
Sep 11, 2009 19.71 19.71 19.59 19.63 4,113 -0.01(-0.07%)
Sep 10, 2009 19.45 19.65 19.44 19.65 9,799 +0.26(+1.35%)
Sep 09, 2009 19.07 19.44 19.06 19.38 7,463 +0.41(+2.15%)
Sep 08, 2009 19.09 19.09 18.98 18.98 2,375 +0.13(+0.70%)
Sep 04, 2009 18.59 18.84 18.58 18.84 10,643 +0.23(+1.23%)
Sep 03, 2009 18.32 18.61 18.32 18.61 1,246 +0.13(+0.71%)
Sep 02, 2009 18.40 18.48 18.35 18.48 3,715 -0.03(-0.18%)
Sep 01, 2009 18.88 19.16 18.47 18.52 2,666 -0.36(-1.91%)
Aug 31, 2009 18.91 18.91 18.80 18.88 5,415 -0.27(-1.41%)
Aug 28, 2009 19.28 19.38 19.10 19.15 1,550 -0.03(-0.15%)
Aug 27, 2009 18.83 19.18 18.83 19.18 3,047 +0.08(+0.41%)
Aug 26, 2009 19.13 19.13 19.00 19.10 11,164 -0.03(-0.17%)
Aug 25, 2009 19.18 19.28 19.11 19.13 12,707 +0.11(+0.56%)
Aug 24, 2009 19.22 19.22 18.98 19.02 10,805 -0.06(-0.30%)
Aug 21, 2009 18.78 19.08 18.77 19.08 7,511 +0.39(+2.10%)
Aug 20, 2009 18.61 18.70 18.61 18.69 6,899 +0.19(+1.02%)
Aug 19, 2009 18.19 18.51 18.11 18.50 80,671 +0.14(+0.78%)
Aug 18, 2009 18.20 18.36 18.18 18.36 39,517 +0.23(+1.29%)
Aug 17, 2009 18.42 18.42 18.09 18.12 6,055 -0.53(-2.85%)
Aug 14, 2009 18.94 18.94 18.49 18.66 18,320 -0.27(-1.43%)
Aug 13, 2009 18.91 18.93 18.78 18.93 3,227 +0.04(+0.22%)
Aug 12, 2009 18.49 18.89 18.49 18.89 6,971 +0.34(+1.81%)
Aug 11, 2009 18.66 18.66 18.48 18.55 7,630 -0.25(-1.35%)
Aug 10, 2009 18.72 18.89 18.68 18.80 15,424 -0.10(-0.52%)
Aug 07, 2009 18.70 18.90 18.66 18.90 6,355 +0.47(+2.53%)
Aug 06, 2009 18.57 18.57 18.38 18.43 6,721 -0.07(-0.37%)
Aug 05, 2009 18.57 18.57 18.38 18.50 4,284 -0.07(-0.39%)
Aug 04, 2009 18.31 18.61 18.31 18.57 8,775 +0.13(+0.71%)
Aug 03, 2009 18.14 18.44 18.14 18.44 2,098 +0.33(+1.81%)
Jul 31, 2009 18.04 18.12 18.04 18.11 2,708 -0.01(-0.04%)
Jul 30, 2009 18.02 18.23 17.97 18.12 5,187 +0.37(+2.07%)
Jul 29, 2009 17.79 17.81 17.69 17.75 2,579 -0.16(-0.91%)
Jul 28, 2009 17.91 17.97 17.74 17.92 5,791 +0.04(+0.23%)
Jul 27, 2009 17.73 17.88 17.73 17.88 2,428 +0.05(+0.28%)
Jul 24, 2009 17.66 17.83 17.55 17.83 596 +0.08(+0.46%)
Jul 23, 2009 17.36 17.79 17.36 17.75 5,939 +0.57(+3.29%)
Jul 22, 2009 17.13 17.25 17.13 17.18 6,097 +0.05(+0.27%)
Jul 21, 2009 17.31 17.31 17.07 17.14 2,709 -0.04(-0.22%)
Jul 20, 2009 17.00 17.17 17.00 17.17 3,170 +0.30(+1.78%)
Jul 17, 2009 16.88 16.88 16.87 16.87 544 -0.04(-0.24%)
Jul 16, 2009 16.66 16.91 16.66 16.91 2,148 +0.29(+1.72%)
Jul 15, 2009 16.34 16.63 16.34 16.63 7,690 +0.53(+3.28%)
Jul 14, 2009 15.92 16.10 15.92 16.10 2,088 +0.20(+1.24%)
Jul 13, 2009 15.90 15.90 15.90 15.90 366 +0.27(+1.73%)
Jul 10, 2009 15.56 15.63 15.44 15.63 1,626 -0.01(-0.05%)
Jul 09, 2009 15.63 15.67 15.58 15.64 4,690 -0.02(-0.16%)
Jul 08, 2009 15.72 15.75 15.67 15.67 3,661 -0.21(-1.34%)
Jul 07, 2009 15.98 15.98 15.83 15.88 2,537 -0.07(-0.45%)
Jul 06, 2009 16.05 16.05 15.87 15.95 1,716 -0.26(-1.58%)
Jul 02, 2009 16.50 16.50 16.21 16.21 5,083 -0.55(-3.28%)
Jul 01, 2009 16.66 16.82 16.66 16.75 2,809 +0.31(+1.89%)
Jun 30, 2009 16.56 16.63 16.36 16.44 4,989 -0.08(-0.50%)
Jun 29, 2009 16.50 16.53 16.50 16.53 418 +0.16(+1.01%)
Jun 26, 2009 16.29 16.40 16.29 16.36 2,106 +0.04(+0.24%)
Jun 25, 2009 16.29 16.32 16.25 16.32 2,746 +0.26(+1.63%)
Jun 24, 2009 15.76 16.09 15.76 16.06 3,732 +0.32(+2.03%)
Jun 23, 2009 15.84 15.90 15.66 15.74 5,721 -0.26(-1.64%)
Jun 22, 2009 16.09 16.09 15.94 16.00 19,357 -0.54(-3.27%)
Jun 19, 2009 16.56 16.57 16.54 16.54 2,496 +0.06(+0.36%)
Jun 18, 2009 16.36 16.48 16.22 16.48 3,175 +0.13(+0.79%)
Jun 17, 2009 16.39 16.53 16.23 16.35 3,965 -0.10(-0.59%)
Jun 16, 2009 16.80 16.83 16.36 16.45 8,628 -0.21(-1.29%)
Jun 15, 2009 16.57 16.67 16.57 16.67 4,362 -0.28(-1.66%)
Jun 12, 2009 17.07 17.07 16.94 16.95 2,216 -0.26(-1.54%)
Jun 11, 2009 17.17 17.30 17.17 17.21 2,953 +0.08(+0.46%)
Jun 10, 2009 16.93 17.13 16.93 17.13 11,800 -0.05(-0.29%)
Jun 09, 2009 17.06 17.21 17.06 17.18 3,192 +0.33(+1.94%)
Jun 08, 2009 16.84 16.91 16.84 16.85 732 -0.28(-1.63%)
Jun 04, 2009 16.88 17.16 16.88 17.13 1,595 +0.30(+1.80%)
Jun 03, 2009 17.10 17.10 16.83 16.83 1,419 -0.36(-2.11%)
Jun 02, 2009 17.20 17.20 17.19 17.19 1,220 +0.07(+0.40%)
Jun 01, 2009 16.80 17.16 16.80 17.12 2,998 +0.73(+4.48%)
May 29, 2009 16.30 16.39 16.29 16.39 2,366 +0.21(+1.29%)
May 28, 2009 16.02 16.25 16.02 16.18 3,588 +0.00(+0.00%)
May 27, 2009 16.45 16.45 16.15 16.18 12,552 +0.23(+1.44%)
May 26, 2009 15.66 15.95 15.66 15.95 754 +0.11(+0.67%)
May 22, 2009 15.88 15.88 15.83 15.85 1,573 +0.04(+0.26%)
May 21, 2009 16.08 16.08 15.76 15.80 4,207 -0.42(-2.58%)
May 20, 2009 16.70 16.70 16.22 16.22 5,327 -0.12(-0.75%)
May 19, 2009 16.21 16.39 16.21 16.35 3,966 +0.26(+1.63%)
May 18, 2009 15.77 16.08 15.77 16.08 2,154 +0.53(+3.41%)
May 15, 2009 15.63 15.65 15.55 15.55 4,769 -0.10(-0.66%)
May 14, 2009 15.41 15.74 15.35 15.66 4,511 +0.23(+1.49%)
May 13, 2009 15.86 15.86 15.43 15.43 3,948 -0.66(-4.12%)
May 12, 2009 16.39 16.39 16.09 16.09 610 -0.29(-1.77%)
May 11, 2009 16.49 16.49 16.27 16.38 1,398 -0.31(-1.85%)
May 08, 2009 16.65 16.71 16.33 16.69 5,564 +0.34(+2.05%)
May 07, 2009 16.35 16.35 16.35 16.35 244 -0.16(-0.94%)
May 06, 2009 16.79 16.79 16.38 16.51 3,983 +0.00(+0.00%)
May 05, 2009 16.38 16.51 16.38 16.51 1,763 +0.13(+0.80%)
May 04, 2009 16.33 16.39 16.33 16.38 1,098 +0.37(+2.30%)
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.