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 (%)
Jun 30, 2011 29.31 29.49 29.26 29.40 155,412 +0.21(+0.71%)
Jun 29, 2011 29.18 29.29 29.03 29.19 111,944 +0.20(+0.68%)
Jun 28, 2011 28.71 29.00 28.71 28.99 87,674 +0.45(+1.56%)
Jun 27, 2011 28.28 28.63 28.28 28.55 53,765 +0.18(+0.64%)
Jun 24, 2011 28.70 28.71 28.33 28.37 19,240 -0.21(-0.72%)
Jun 23, 2011 28.19 28.59 27.98 28.57 122,424 +0.04(+0.14%)
Jun 22, 2011 28.56 28.82 28.53 28.53 47,826 -0.14(-0.49%)
Jun 21, 2011 28.31 28.71 28.31 28.67 91,049 +0.53(+1.90%)
Jun 20, 2011 28.11 28.17 28.07 28.14 34,642 +0.26(+0.92%)
Jun 17, 2011 28.11 28.11 27.85 27.88 21,591 +0.08(+0.30%)
Jun 16, 2011 27.85 28.02 27.57 27.80 32,024 -0.06(-0.21%)
Jun 15, 2011 28.11 28.24 27.80 27.86 292,886 -0.42(-1.48%)
Jun 14, 2011 28.04 28.37 28.04 28.28 59,215 +0.54(+1.93%)
Jun 13, 2011 27.86 27.95 27.70 27.74 55,973 -0.02(-0.09%)
Jun 10, 2011 28.08 28.08 27.70 27.77 172,016 -0.40(-1.43%)
Jun 09, 2011 28.09 28.29 27.99 28.17 30,677 +0.14(+0.50%)
Jun 08, 2011 28.24 28.24 27.99 28.03 94,409 -0.28(-0.99%)
Jun 07, 2011 28.39 28.49 28.28 28.31 77,955 +0.12(+0.44%)
Jun 06, 2011 28.50 28.63 28.18 28.19 217,887 -0.44(-1.52%)
Jun 03, 2011 28.85 28.90 28.53 28.63 31,437 -0.21(-0.74%)
May 24, 2011 29.04 29.10 28.77 28.84 48,979 -0.11(-0.37%)
May 23, 2011 29.00 29.04 28.89 28.95 186,994 -0.50(-1.71%)
May 20, 2011 29.54 29.59 29.27 29.45 50,448 -0.15(-0.50%)
May 19, 2011 29.69 29.69 29.40 29.60 32,407 +0.04(+0.14%)
May 18, 2011 29.16 29.56 29.16 29.56 127,007 +0.42(+1.45%)
May 17, 2011 29.09 29.28 28.96 29.13 132,787 -0.21(-0.71%)
May 16, 2011 29.58 29.74 29.32 29.34 85,255 -0.33(-1.11%)
May 13, 2011 30.08 30.08 29.63 29.67 39,843 -0.34(-1.13%)
May 12, 2011 29.71 30.08 29.57 30.01 1,769,285 +0.26(+0.86%)
May 11, 2011 30.14 30.14 29.59 29.75 63,087 -0.36(-1.20%)
May 10, 2011 29.95 30.16 29.87 30.12 64,041 +0.35(+1.16%)
May 09, 2011 29.50 29.81 29.48 29.77 37,260 +0.25(+0.84%)
May 06, 2011 29.68 29.88 29.40 29.52 81,433 +0.15(+0.50%)
May 05, 2011 29.26 29.68 29.23 29.37 66,366 -0.10(-0.34%)
May 04, 2011 29.73 29.81 29.31 29.47 61,886 -0.21(-0.69%)
May 03, 2011 29.89 29.96 29.53 29.68 82,973 -0.30(-1.02%)
May 02, 2011 29.98 30.00 29.96 29.98 48,326 -0.20(-0.65%)
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.