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 (%)
May 28, 2010 22.58 22.80 22.47 22.58 29,960 -0.24(-1.04%)
May 27, 2010 22.37 22.82 22.37 22.82 15,032 +0.87(+3.96%)
May 26, 2010 22.01 22.36 21.91 21.95 23,438 +0.02(+0.11%)
May 25, 2010 21.54 21.95 21.15 21.92 38,901 -0.02(-0.07%)
May 24, 2010 22.19 22.29 21.94 21.94 39,063 -0.19(-0.85%)
May 21, 2010 21.52 22.20 21.42 22.13 173,723 +0.20(+0.93%)
May 20, 2010 21.90 22.36 21.88 21.93 93,308 -0.93(-4.08%)
May 19, 2010 22.89 23.06 22.52 22.86 26,097 -0.16(-0.71%)
May 18, 2010 23.66 23.66 22.98 23.02 15,776 -0.34(-1.47%)
May 17, 2010 23.46 23.47 22.88 23.37 18,737 +0.10(+0.42%)
May 14, 2010 23.27 23.63 23.10 23.27 51,635 -0.52(-2.20%)
May 13, 2010 23.98 24.14 23.72 23.79 63,834 -0.22(-0.92%)
May 12, 2010 23.65 24.04 23.65 24.01 57,224 +0.49(+2.09%)
May 11, 2010 23.55 23.76 23.52 23.52 63,957 +0.25(+1.09%)
May 10, 2010 23.22 23.27 23.05 23.27 8,604 +1.02(+4.57%)
May 07, 2010 22.51 22.83 22.10 22.25 84,531 -0.47(-2.06%)
May 06, 2010 23.48 47.26 0.0819 22.72 263,564 -0.91(-3.85%)
May 05, 2010 23.74 23.90 23.58 23.63 93,636 -0.25(-1.06%)
May 04, 2010 24.00 24.09 23.78 23.88 21,370 -0.66(-2.70%)
May 03, 2010 24.21 24.57 24.21 24.55 8,457 +0.40(+1.66%)
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%)
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.