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 (%)
Aug 31, 2011 17.88 17.88 17.50 17.65 2,703 +0.02(+0.09%)
Aug 30, 2011 17.60 17.69 17.58 17.64 58,807 +0.73(+4.32%)
Aug 26, 2011 16.91 16.91 16.91 0 +0.49(+2.99%)
Aug 25, 2011 16.49 16.49 16.42 16.42 7,249 -0.19(-1.14%)
Aug 24, 2011 16.60 16.60 16.60 16.60 2,636 +0.11(+0.69%)
Aug 23, 2011 16.19 16.56 16.19 16.49 4,853 +0.60(+3.77%)
Aug 22, 2011 15.89 15.89 15.89 15.89 1,172 -0.18(-1.14%)
Aug 19, 2011 15.93 16.16 15.93 16.07 2,299 -0.09(-0.57%)
Aug 18, 2011 16.19 16.24 16.17 16.17 7,003 -0.91(-5.31%)
Aug 17, 2011 17.24 17.24 17.00 17.07 5,624 -0.09(-0.50%)
Aug 16, 2011 17.39 17.39 17.16 17.16 555 -0.39(-2.23%)
Aug 15, 2011 17.57 17.57 17.28 17.55 59,628 +0.27(+1.55%)
Aug 12, 2011 17.38 17.38 17.05 17.28 3,759 +0.22(+1.29%)
Aug 11, 2011 16.53 17.06 16.30 17.06 2,348 +0.47(+2.82%)
Aug 10, 2011 16.39 16.61 16.39 16.60 3,386 +0.41(+2.53%)
Aug 09, 2011 16.19 16.30 15.77 16.19 26,886 +0.16(+1.01%)
Aug 08, 2011 16.55 16.55 15.95 16.02 7,001 -1.06(-6.20%)
Aug 05, 2011 17.44 17.44 16.68 17.08 304,191 -0.31(-1.76%)
Aug 04, 2011 18.13 18.13 17.39 17.39 31,339 -1.10(-5.93%)
Aug 03, 2011 18.42 18.49 18.26 18.49 13,649 -0.02(-0.10%)
Aug 02, 2011 18.91 18.96 18.50 18.50 629 -0.42(-2.22%)
Aug 01, 2011 19.01 19.01 18.75 18.92 11,909 -0.15(-0.80%)
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%)
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.