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

Midcap Core Alphadex Fund FT (NY: FNX )

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 28, 2012 29.70 29.82 29.62 29.74 46,033 -0.12(-0.39%)
Sep 27, 2012 29.68 29.90 29.59 29.85 75,277 +0.27(+0.93%)
Sep 26, 2012 29.58 29.63 29.38 29.58 92,743 -0.13(-0.45%)
Sep 25, 2012 30.33 30.34 29.70 29.71 233,193 -0.51(-1.67%)
Sep 24, 2012 30.13 30.30 30.13 30.22 38,017 -0.11(-0.38%)
Sep 21, 2012 30.50 30.72 30.32 30.33 63,684 +0.02(+0.08%)
Sep 20, 2012 30.26 30.31 30.09 30.31 42,533 -0.17(-0.54%)
Sep 19, 2012 30.43 30.53 30.37 30.47 188,065 +0.12(+0.41%)
Sep 18, 2012 30.45 30.51 30.33 30.35 31,073 -0.24(-0.79%)
Sep 17, 2012 30.86 30.86 30.55 30.59 16,980 -0.35(-1.13%)
Sep 14, 2012 30.74 31.02 30.62 30.94 67,375 +0.36(+1.17%)
Sep 13, 2012 30.12 30.70 30.10 30.58 45,498 +0.37(+1.21%)
Sep 12, 2012 30.22 30.22 30.00 30.22 42,975 +0.13(+0.44%)
Sep 11, 2012 30.08 30.20 30.03 30.08 28,652 +0.02(+0.08%)
Sep 10, 2012 30.13 30.24 30.03 30.06 34,125 -0.12(-0.41%)
Sep 07, 2012 30.07 30.29 30.02 30.18 178,592 +0.17(+0.58%)
Sep 06, 2012 29.54 30.07 29.54 30.01 52,285 +0.62(+2.12%)
Sep 05, 2012 29.37 29.48 29.31 29.39 50,465 +0.04(+0.14%)
Sep 04, 2012 29.08 29.42 28.81 29.35 18,005 +0.29(+1.00%)
Aug 31, 2012 29.14 29.14 28.87 29.06 49,270 +0.11(+0.37%)
Aug 30, 2012 29.04 29.06 28.86 28.95 40,882 -0.24(-0.82%)
Aug 29, 2012 29.19 29.27 29.06 29.19 34,804 +0.17(+0.57%)
Aug 27, 2012 29.03 29.17 29.00 29.02 31,983 -0.03(-0.11%)
Aug 24, 2012 28.96 29.15 28.84 29.06 58,865 +0.03(+0.11%)
Aug 23, 2012 29.02 29.16 28.95 29.02 40,549 -0.25(-0.85%)
Aug 22, 2012 29.36 29.42 29.16 29.27 41,494 -0.17(-0.56%)
Aug 21, 2012 29.52 29.68 29.36 29.44 51,356 +0.08(+0.28%)
Aug 20, 2012 29.40 29.40 29.26 29.35 44,588 -0.08(-0.28%)
Aug 17, 2012 29.25 29.46 29.24 29.44 172,818 +0.18(+0.62%)
Aug 16, 2012 28.94 29.30 28.93 29.25 28,634 +0.31(+1.06%)
Aug 15, 2012 28.76 28.98 28.76 28.95 90,010 +0.22(+0.75%)
Aug 14, 2012 29.01 29.01 28.71 28.73 45,202 -0.09(-0.32%)
Aug 13, 2012 28.92 28.92 28.60 28.82 47,867 -0.13(-0.46%)
Aug 11, 2012 28.86 28.98 28.82 28.96 38,094 +0.00(+0.00%)
Aug 10, 2012 28.86 28.98 28.82 28.96 38,094 +0.01(+0.03%)
Aug 09, 2012 28.98 29.04 28.89 28.95 41,076 +0.08(+0.29%)
Aug 08, 2012 28.71 28.89 28.71 28.86 34,576 +0.07(+0.26%)
Aug 07, 2012 28.71 28.97 28.71 28.79 78,071 +0.29(+1.02%)
Aug 06, 2012 28.42 28.62 28.37 28.50 49,987 +0.17(+0.59%)
Aug 03, 2012 28.15 28.45 28.15 28.33 275,382 +0.60(+2.15%)
Aug 02, 2012 27.84 27.97 27.54 27.74 45,511 -0.26(-0.92%)
Aug 01, 2012 28.37 28.51 27.99 27.99 47,976 -0.35(-1.23%)
Jul 31, 2012 28.40 28.58 28.34 28.34 31,655 -0.15(-0.52%)
Jul 30, 2012 28.51 28.70 28.40 28.49 90,250 -0.08(-0.29%)
Jul 27, 2012 28.13 28.69 28.01 28.57 18,168 +0.66(+2.38%)
Jul 26, 2012 27.86 28.03 27.69 27.91 122,814 +0.38(+1.39%)
Jul 25, 2012 27.59 27.66 27.41 27.53 21,260 -0.05(-0.18%)
Jul 24, 2012 28.10 28.10 27.39 27.58 51,070 -0.42(-1.51%)
Jul 23, 2012 27.83 28.06 27.69 28.00 28,767 -0.35(-1.23%)
Jul 20, 2012 28.50 28.56 28.32 28.35 180,271 -0.32(-1.10%)
Jul 19, 2012 28.75 28.82 28.58 28.67 38,601 +0.02(+0.09%)
Jul 18, 2012 28.35 28.76 28.35 28.64 29,850 +0.22(+0.79%)
Jul 17, 2012 28.41 28.45 28.00 28.42 41,391 +0.17(+0.62%)
Jul 16, 2012 28.25 28.39 28.16 28.24 164,537 -0.26(-0.90%)
Jul 14, 2012 28.18 28.52 28.18 28.50 76,239 +0.00(+0.00%)
Jul 13, 2012 28.18 28.52 28.18 28.50 76,239 +0.48(+1.72%)
Jul 12, 2012 27.94 28.16 27.71 28.02 44,422 -0.16(-0.56%)
Jul 11, 2012 28.35 28.40 28.06 28.18 73,137 -0.14(-0.50%)
Jul 10, 2012 28.76 28.76 28.17 28.32 60,984 -0.28(-0.98%)
Jul 09, 2012 28.71 28.71 28.57 28.60 14,208 -0.13(-0.44%)
Jul 06, 2012 28.86 28.87 28.61 28.72 27,467 -0.43(-1.48%)
Jul 05, 2012 29.07 29.25 28.97 29.15 199,170 +0.10(+0.34%)
Jul 03, 2012 28.79 29.13 28.72 29.06 84,998 +0.32(+1.13%)
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.