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 (%)
Sep 27, 2013 24.25 24.38 24.22 24.37 10,389 +0.01(+0.04%)
Sep 26, 2013 24.24 24.38 24.24 24.36 2,201 +0.11(+0.47%)
Sep 25, 2013 24.22 24.38 24.22 24.24 4,545 -0.04(-0.16%)
Sep 24, 2013 24.16 24.40 24.10 24.28 5,320 +0.09(+0.36%)
Sep 23, 2013 24.25 24.39 24.00 24.19 7,710 -0.12(-0.51%)
Sep 20, 2013 24.53 24.55 24.28 24.32 27,592 -0.17(-0.68%)
Sep 19, 2013 24.59 24.65 24.49 24.49 4,254 -0.08(-0.31%)
Sep 18, 2013 24.27 24.56 24.14 24.56 38,439 +0.27(+1.10%)
Sep 17, 2013 24.01 24.30 24.01 24.29 6,012 +0.26(+1.07%)
Sep 16, 2013 24.13 24.16 23.99 24.04 30,975 +0.15(+0.64%)
Sep 13, 2013 23.85 24.02 23.78 23.88 55,503 +0.07(+0.28%)
Sep 12, 2013 23.88 23.91 23.75 23.82 20,061 +0.00(+0.01%)
Sep 11, 2013 23.83 23.83 23.77 23.82 2,300 +0.02(+0.07%)
Sep 10, 2013 23.67 23.80 23.67 23.80 6,591 +0.20(+0.85%)
Sep 09, 2013 23.33 23.60 23.33 23.60 4,405 +0.27(+1.14%)
Sep 06, 2013 23.27 23.33 23.05 23.33 1,636 +0.13(+0.58%)
Sep 05, 2013 23.13 23.25 23.13 23.20 4,483 +0.08(+0.33%)
Sep 04, 2013 22.84 23.12 22.84 23.12 4,352 +0.57(+2.53%)
Sep 03, 2013 22.98 22.98 22.55 22.55 4,201 -0.18(-0.80%)
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%)
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.