Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Growth Alphadex Fund FT (NY: FNY )

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 (%)
Jul 29, 2011 19.09 19.09 19.08 19.08 570 -0.13(-0.66%)
Jul 28, 2011 19.29 19.30 19.20 19.20 1,674 -0.06(-0.34%)
Jul 27, 2011 19.27 19.27 19.27 19.27 120 -0.57(-2.86%)
Jul 26, 2011 19.83 19.84 19.83 19.84 688 -0.12(-0.60%)
Jul 25, 2011 20.08 20.13 19.95 19.95 2,259 -0.18(-0.90%)
Jul 22, 2011 20.15 20.20 20.13 20.14 8,306 +0.10(+0.48%)
Jul 21, 2011 20.01 20.07 19.99 20.04 2,441 +0.13(+0.67%)
Jul 20, 2011 19.88 19.95 19.82 19.91 4,213 -0.15(-0.76%)
Jul 19, 2011 19.93 20.08 19.88 20.06 4,967 +0.48(+2.44%)
Jul 18, 2011 19.81 19.81 19.47 19.58 20,483 -0.23(-1.16%)
Jul 15, 2011 19.76 19.81 19.70 19.81 1,487 +0.04(+0.19%)
Jul 14, 2011 20.12 20.15 19.62 19.77 17,165 -0.21(-1.05%)
Jul 13, 2011 20.15 20.20 19.96 19.98 3,879 +0.12(+0.62%)
Jul 12, 2011 19.96 19.99 19.86 19.86 7,443 -0.08(-0.38%)
Jul 11, 2011 20.30 20.30 19.94 19.94 1,029 -0.51(-2.47%)
Jul 08, 2011 20.30 20.44 20.30 20.44 12,357 -0.13(-0.65%)
Jul 07, 2011 20.53 20.64 20.53 20.57 194,744 +0.23(+1.13%)
Jul 06, 2011 20.27 20.35 20.27 20.35 2,715 +0.16(+0.80%)
Jul 05, 2011 20.18 20.18 20.18 20.18 340 +0.11(+0.55%)
Jul 01, 2011 19.94 20.12 19.93 20.07 114,316 +0.26(+1.32%)
Jun 30, 2011 19.75 19.81 19.75 19.81 634 +0.19(+0.98%)
Jun 29, 2011 19.42 19.63 19.42 19.62 2,450 +0.21(+1.07%)
Jun 28, 2011 19.20 19.41 19.20 19.41 833 +0.30(+1.55%)
Jun 27, 2011 19.01 19.12 18.95 19.12 2,044 +0.12(+0.65%)
Jun 24, 2011 18.99 18.99 18.99 18.99 419 -0.10(-0.50%)
Jun 23, 2011 18.88 19.09 18.88 19.09 393 +0.01(+0.06%)
Jun 22, 2011 19.01 19.08 19.01 19.08 544 +0.05(+0.25%)
Jun 21, 2011 19.03 19.03 19.03 19.03 306 +0.44(+2.37%)
Jun 20, 2011 18.56 18.59 18.56 18.59 1,310 +0.19(+1.05%)
Jun 17, 2011 18.51 18.51 18.40 18.40 1,572 +0.12(+0.64%)
Jun 16, 2011 18.48 18.49 18.28 18.28 2,689 -0.22(-1.17%)
Jun 15, 2011 18.50 18.50 18.50 18.50 629 -0.27(-1.42%)
Jun 09, 2011 18.76 18.76 18.76 0 +0.13(+0.72%)
Jun 08, 2011 18.65 18.65 18.63 18.63 1,007 -0.25(-1.31%)
Jun 07, 2011 18.90 18.90 18.88 18.88 786 -0.31(-1.59%)
Jun 03, 2011 19.18 19.18 19.18 0 +0.02(+0.10%)
May 24, 2011 19.16 19.16 19.16 19.16 324 +0.04(+0.21%)
May 23, 2011 19.20 19.20 19.12 19.12 805 -0.43(-2.19%)
May 20, 2011 19.62 19.62 19.43 19.55 1,157 -0.11(-0.58%)
May 19, 2011 19.76 19.76 19.66 19.66 707 +0.21(+1.11%)
May 18, 2011 19.34 19.45 19.34 19.45 919 +0.18(+0.94%)
May 17, 2011 19.21 19.27 19.21 19.27 11,098 -0.52(-2.60%)
May 13, 2011 19.78 19.78 19.78 0 -0.18(-0.91%)
May 12, 2011 19.73 19.96 19.73 19.96 618 +0.04(+0.19%)
May 11, 2011 20.04 20.04 19.93 19.93 581 -0.05(-0.24%)
May 10, 2011 19.97 19.97 19.97 19.97 399 +0.15(+0.77%)
May 09, 2011 19.64 19.85 19.60 19.82 1,918 +0.25(+1.27%)
May 06, 2011 19.57 19.57 19.57 19.57 524 -0.16(-0.82%)
May 05, 2011 19.74 19.74 19.74 19.74 283 +0.14(+0.73%)
May 04, 2011 19.85 19.85 19.59 19.59 849 -0.50(-2.47%)
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.