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 30, 2013 23.06 23.07 22.73 22.73 3,526 -0.41(-1.77%)
Aug 29, 2013 22.84 23.17 22.84 23.14 1,450 +0.19(+0.85%)
Aug 28, 2013 22.77 23.03 22.77 22.95 5,757 +0.13(+0.57%)
Aug 27, 2013 23.15 23.15 22.79 22.82 8,959 -0.72(-3.04%)
Aug 26, 2013 23.42 23.54 23.38 23.53 6,398 +0.17(+0.73%)
Aug 23, 2013 23.37 23.38 23.29 23.36 4,827 -0.02(-0.08%)
Aug 22, 2013 23.19 23.50 23.19 23.38 5,671 +0.10(+0.45%)
Aug 21, 2013 23.17 23.33 23.16 23.27 5,207 -0.04(-0.19%)
Aug 20, 2013 22.95 23.32 22.95 23.32 5,554 +0.36(+1.56%)
Aug 19, 2013 23.12 23.19 22.96 22.96 4,653 -0.16(-0.70%)
Aug 16, 2013 23.22 23.25 23.12 23.12 2,759 +0.02(+0.08%)
Aug 15, 2013 23.36 23.36 23.08 23.10 12,041 -0.48(-2.02%)
Aug 14, 2013 23.66 23.69 23.58 23.58 11,241 -0.25(-1.04%)
Aug 13, 2013 23.83 23.83 23.60 23.83 6,366 +0.05(+0.20%)
Aug 12, 2013 23.55 23.81 23.55 23.78 8,165 +0.14(+0.61%)
Aug 09, 2013 23.72 23.75 23.64 23.64 8,023 -0.09(-0.36%)
Aug 08, 2013 23.66 23.74 23.63 23.72 6,176 +0.15(+0.65%)
Aug 07, 2013 23.65 23.65 23.50 23.57 6,469 -0.16(-0.68%)
Aug 06, 2013 23.91 23.91 23.71 23.73 5,291 -0.24(-0.99%)
Aug 05, 2013 23.99 24.02 23.97 23.97 3,947 -0.07(-0.28%)
Aug 02, 2013 23.97 24.06 23.93 24.04 65,976 -0.02(-0.08%)
Aug 01, 2013 24.14 24.14 24.01 24.06 4,959 +0.52(+2.23%)
Jul 31, 2013 23.41 23.57 23.41 23.53 15,554 +0.25(+1.07%)
Jul 30, 2013 23.28 23.33 22.85 23.28 5,079 +0.08(+0.33%)
Jul 29, 2013 23.21 23.29 23.18 23.21 2,054 -0.10(-0.41%)
Jul 26, 2013 23.25 23.30 23.22 23.30 7,923 +0.12(+0.53%)
Jul 25, 2013 23.26 23.32 23.18 23.18 5,993 -0.11(-0.49%)
Jul 24, 2013 23.55 23.55 23.26 23.29 4,035 -0.15(-0.65%)
Jul 23, 2013 23.59 23.62 23.45 23.45 12,003 -0.10(-0.41%)
Jul 22, 2013 23.50 23.55 23.45 23.54 2,920 +0.12(+0.53%)
Jul 19, 2013 23.42 23.44 23.38 23.42 5,128 -0.01(-0.04%)
Jul 18, 2013 23.40 23.47 23.40 23.43 11,576 +0.21(+0.92%)
Jul 17, 2013 23.19 23.27 23.18 23.21 5,948 +0.10(+0.43%)
Jul 16, 2013 23.40 23.40 23.11 23.11 6,465 -0.17(-0.74%)
Jul 15, 2013 23.25 23.33 23.25 23.28 10,214 +0.07(+0.29%)
Jul 12, 2013 23.27 23.27 23.20 23.22 7,211 +0.09(+0.37%)
Jul 11, 2013 23.12 23.18 23.12 23.13 3,611 +0.29(+1.25%)
Jul 10, 2013 22.86 22.92 22.79 22.84 4,639 -0.08(-0.33%)
Jul 09, 2013 22.87 22.96 22.73 22.92 4,412 +0.19(+0.84%)
Jul 08, 2013 22.78 22.83 22.71 22.73 2,250 +0.15(+0.67%)
Jul 05, 2013 22.61 22.61 22.43 22.58 5,489 +0.17(+0.77%)
Jul 03, 2013 22.34 22.43 22.27 22.41 1,499 -0.09(-0.40%)
Jul 02, 2013 22.43 22.51 22.43 22.50 2,043 -0.01(-0.06%)
Jul 01, 2013 22.26 22.52 22.26 22.51 2,251 +0.29(+1.29%)
Jun 28, 2013 22.19 22.31 22.19 22.22 4,128 +0.30(+1.35%)
Jun 26, 2013 21.87 22.04 21.87 21.93 1,822 +0.17(+0.79%)
Jun 25, 2013 21.74 21.81 21.57 21.76 5,581 +0.29(+1.33%)
Jun 24, 2013 21.52 21.67 21.24 21.47 3,973 -0.31(-1.44%)
Jun 21, 2013 21.96 21.99 21.60 21.79 8,578 -0.17(-0.78%)
Jun 20, 2013 22.42 22.42 21.96 21.96 9,973 -0.70(-3.07%)
Jun 19, 2013 22.93 22.99 22.65 22.65 8,444 -0.31(-1.37%)
Jun 18, 2013 22.74 22.98 22.74 22.97 3,522 +0.25(+1.09%)
Jun 17, 2013 22.68 22.82 22.66 22.72 3,257 +0.19(+0.85%)
Jun 14, 2013 22.63 22.75 22.53 22.53 8,955 -0.11(-0.51%)
Jun 13, 2013 22.22 22.64 22.22 22.64 2,956 +0.42(+1.89%)
Jun 12, 2013 22.56 22.56 22.19 22.22 1,958 -0.30(-1.32%)
Jun 11, 2013 22.51 22.78 22.43 22.52 48,745 -0.23(-0.99%)
Jun 10, 2013 22.69 22.75 22.67 22.75 2,266 +0.03(+0.13%)
Jun 07, 2013 22.46 22.77 22.46 22.72 1,421 +0.31(+1.40%)
Jun 06, 2013 22.12 22.41 22.12 22.41 2,649 +0.21(+0.95%)
Jun 05, 2013 22.44 22.44 22.12 22.20 8,058 -0.34(-1.52%)
Jun 04, 2013 22.77 22.77 22.39 22.54 2,539 -0.19(-0.84%)
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.