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

Mega Cap Alphadex Fund FT (NY: FMK )

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 (%)
Sep 30, 2014 23.23 23.23 23.16 23.18 15,618 -0.07(-0.30%)
Sep 29, 2014 23.07 23.27 23.07 23.25 1,777 -0.15(-0.64%)
Sep 26, 2014 23.20 23.40 23.20 23.40 618 +0.26(+1.10%)
Sep 25, 2014 23.24 23.24 23.14 23.14 6,913 -0.39(-1.67%)
Sep 24, 2014 23.32 23.54 23.32 23.54 534 +0.20(+0.85%)
Sep 23, 2014 23.38 23.41 23.34 23.34 2,555 -0.11(-0.47%)
Sep 22, 2014 23.44 23.48 23.41 23.45 3,297 -0.22(-0.91%)
Sep 19, 2014 23.69 23.69 23.66 23.66 5,351 -0.06(-0.26%)
Sep 18, 2014 23.70 23.75 23.69 23.73 10,970 +0.11(+0.45%)
Sep 17, 2014 23.61 23.73 23.61 23.62 4,094 -0.03(-0.11%)
Sep 16, 2014 23.65 23.65 23.65 23.65 228 +0.24(+1.01%)
Sep 15, 2014 23.39 23.42 23.37 23.41 986 +0.08(+0.34%)
Sep 12, 2014 23.46 23.46 23.33 23.33 3,365 -0.13(-0.56%)
Sep 11, 2014 23.37 23.50 23.37 23.46 5,944 +0.11(+0.49%)
Sep 09, 2014 23.35 23.35 23.35 0 -0.18(-0.78%)
Sep 08, 2014 23.54 23.54 23.53 23.53 936 -0.11(-0.47%)
Sep 05, 2014 23.66 23.47 23.64 3,932 +0.00(+0.00%)
Sep 04, 2014 23.72 15 +0.00(+0.00%)
Sep 03, 2014 23.72 23.72 23.72 23.72 264 +0.07(+0.30%)
Sep 02, 2014 23.68 23.68 23.58 23.65 1,669 -0.03(-0.11%)
Aug 29, 2014 23.67 23.67 23.67 0 +0.06(+0.26%)
Aug 28, 2014 23.58 23.61 23.63 23.61 1,450 -0.02(-0.07%)
Aug 27, 2014 23.69 23.69 23.63 23.63 1,051 -0.04(-0.15%)
Aug 26, 2014 23.63 23.66 23.66 1,624 +0.04(+0.15%)
Aug 25, 2014 23.62 23.63 23.62 23.63 1,318 +0.11(+0.48%)
Aug 22, 2014 23.55 23.55 23.43 23.52 4,071 -0.04(-0.15%)
Aug 21, 2014 23.46 23.55 23.46 23.55 4,383 +0.11(+0.49%)
Aug 20, 2014 23.41 23.44 23.38 23.44 4,214 +0.05(+0.22%)
Aug 19, 2014 23.42 23.37 23.38 8,919 +0.13(+0.57%)
Aug 18, 2014 23.24 23.27 23.24 23.25 2,570 +0.17(+0.72%)
Aug 15, 2014 23.19 23.19 22.95 23.09 8,394 +0.02(+0.08%)
Aug 14, 2014 23.04 23.09 23.02 23.07 7,919 +0.01(+0.05%)
Aug 13, 2014 23.05 23.06 23.04 23.06 11,379 +0.16(+0.68%)
Aug 12, 2014 22.88 22.90 22.82 22.90 7,078 -0.01(-0.04%)
Aug 11, 2014 22.91 23.01 22.91 22.91 38,924 +0.17(+0.73%)
Aug 08, 2014 22.66 22.74 22.66 22.74 1,162 +0.07(+0.31%)
Aug 07, 2014 22.67 22.67 22.67 22.67 343 -0.04(-0.19%)
Aug 06, 2014 22.61 22.72 22.61 22.72 1,456 -0.12(-0.54%)
Aug 05, 2014 23.09 23.09 22.80 22.84 5,839 -0.28(-1.21%)
Aug 04, 2014 23.05 23.12 22.96 23.12 16,414 +0.12(+0.53%)
Aug 01, 2014 22.99 23.01 22.98 23.00 2,792 -0.05(-0.23%)
Jul 31, 2014 23.26 23.31 23.04 23.05 3,049 +0.00(+0.00%)
Jul 30, 2014 23.59 35 +0.00(+0.00%)
Jul 29, 2014 23.66 23.66 23.58 23.59 4,807 +0.04(+0.16%)
Jul 28, 2014 23.59 23.59 23.52 23.55 515 -0.08(-0.34%)
Jul 25, 2014 23.69 23.69 23.61 23.63 2,080 -0.12(-0.52%)
Jul 24, 2014 23.77 23.80 23.71 23.75 2,338 -0.02(-0.07%)
Jul 23, 2014 23.67 23.77 23.64 23.77 4,005 +0.12(+0.52%)
Jul 22, 2014 23.60 23.65 23.60 23.65 2,711 +0.18(+0.79%)
Jul 21, 2014 23.40 23.46 23.40 23.46 1,634 +0.02(+0.07%)
Jul 18, 2014 23.30 23.44 23.30 23.44 798 +0.14(+0.60%)
Jul 17, 2014 23.51 23.51 23.30 23.30 3,353 -0.12(-0.52%)
Jul 16, 2014 23.44 23.44 23.43 23.43 12,238 +0.18(+0.75%)
Jul 15, 2014 23.27 23.27 23.25 23.25 1,208 -0.02(-0.08%)
Jul 14, 2014 23.28 23.28 23.27 23.27 962 +0.11(+0.49%)
Jul 11, 2014 23.09 23.16 23.09 23.16 2,532 +0.01(+0.04%)
Jul 10, 2014 23.03 23.16 23.03 23.15 2,359 -0.07(-0.30%)
Jul 09, 2014 23.23 23.23 23.16 23.22 982 +0.11(+0.46%)
Jul 08, 2014 23.10 23.11 23.10 23.11 4,452 -0.16(-0.68%)
Jul 07, 2014 23.26 23.27 23.26 23.27 12,089 -0.10(-0.43%)
Jul 03, 2014 23.37 23.37 23.37 0 +0.08(+0.36%)
Jul 02, 2014 23.34 23.34 23.29 23.29 6,065 -0.05(-0.23%)
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.