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 (%)
May 31, 2013 22.97 23.18 22.83 22.83 3,975 -0.24(-1.03%)
May 30, 2013 23.02 23.11 23.02 23.06 4,449 +0.08(+0.33%)
May 29, 2013 23.15 23.16 22.79 22.99 17,470 -0.25(-1.07%)
May 28, 2013 23.34 23.34 23.19 23.24 3,444 +0.23(+1.00%)
May 24, 2013 22.92 23.01 22.75 23.01 6,716 +0.12(+0.54%)
May 23, 2013 22.77 22.90 22.77 22.88 7,550 -0.20(-0.87%)
May 22, 2013 23.65 23.65 23.07 23.08 1,441 -0.43(-1.83%)
May 21, 2013 23.48 23.56 23.47 23.51 3,531 +0.02(+0.07%)
May 20, 2013 23.57 23.57 23.48 23.50 959 +0.00(+0.01%)
May 17, 2013 23.42 23.49 23.41 23.49 1,395 +0.25(+1.07%)
May 16, 2013 23.46 23.51 23.25 23.25 3,890 -0.23(-0.98%)
May 15, 2013 23.28 23.47 23.27 23.47 11,036 +0.46(+1.99%)
May 13, 2013 23.00 23.04 22.96 23.02 2,420 -0.02(-0.09%)
May 10, 2013 22.86 23.04 22.86 23.04 4,847 +0.09(+0.38%)
May 09, 2013 22.92 22.96 22.85 22.95 2,164 +0.11(+0.50%)
May 08, 2013 22.82 22.85 22.79 22.84 5,866 -0.01(-0.04%)
May 07, 2013 22.80 22.88 22.68 22.84 9,402 +0.20(+0.88%)
May 06, 2013 22.54 22.67 22.54 22.64 11,578 +0.17(+0.76%)
May 03, 2013 22.53 22.58 22.44 22.47 7,875 +0.37(+1.68%)
May 02, 2013 21.92 22.13 21.92 22.10 22,739 +0.15(+0.70%)
May 01, 2013 22.17 22.17 21.94 21.95 19,235 -0.20(-0.90%)
Apr 30, 2013 22.12 22.15 22.05 22.15 6,395 +0.07(+0.30%)
Apr 29, 2013 22.11 22.15 22.08 22.08 3,503 +0.11(+0.52%)
Apr 26, 2013 21.95 22.00 21.93 21.97 10,507 -0.14(-0.61%)
Apr 25, 2013 21.98 22.19 21.98 22.10 1,842 +0.21(+0.94%)
Apr 24, 2013 21.85 21.94 21.83 21.90 6,363 +0.07(+0.33%)
Apr 23, 2013 21.75 21.84 21.75 21.82 2,391 +0.20(+0.93%)
Apr 22, 2013 21.48 21.64 21.37 21.62 3,526 +0.17(+0.81%)
Apr 19, 2013 21.25 21.49 21.19 21.45 3,611 +0.27(+1.30%)
Apr 18, 2013 21.37 21.39 21.14 21.18 27,072 -0.15(-0.72%)
Apr 17, 2013 21.38 21.41 21.23 21.33 4,380 -0.38(-1.77%)
Apr 16, 2013 21.48 21.71 21.40 21.71 4,925 +0.34(+1.61%)
Apr 15, 2013 22.00 22.00 21.37 21.37 2,589 -0.69(-3.15%)
Apr 12, 2013 22.13 22.13 22.05 22.06 1,136 -0.12(-0.56%)
Apr 11, 2013 22.13 22.30 22.13 22.19 23,683 +0.05(+0.22%)
Apr 10, 2013 21.91 22.15 21.91 22.14 2,802 +0.24(+1.08%)
Apr 09, 2013 21.88 21.91 21.81 21.90 2,334 +0.15(+0.71%)
Apr 08, 2013 21.66 21.76 21.62 21.75 4,204 +0.15(+0.70%)
Apr 05, 2013 21.29 21.60 21.09 21.60 6,123 +0.02(+0.07%)
Apr 04, 2013 21.46 21.59 21.45 21.58 12,906 +0.14(+0.67%)
Apr 03, 2013 21.90 21.90 21.44 21.44 19,779 -0.41(-1.86%)
Apr 02, 2013 22.10 22.10 21.81 21.84 32,232 -0.11(-0.48%)
Apr 01, 2013 22.30 22.30 21.95 21.95 20,121 -0.35(-1.58%)
Mar 28, 2013 22.40 22.40 22.22 22.30 1,745 +0.15(+0.69%)
Mar 27, 2013 22.02 22.16 21.94 22.15 4,032 -0.00(-0.00%)
Mar 26, 2013 22.09 22.16 22.05 22.15 6,640 +0.08(+0.35%)
Mar 25, 2013 22.23 22.23 21.92 22.07 5,075 -0.05(-0.22%)
Mar 22, 2013 22.18 22.18 22.08 22.12 25,647 +0.01(+0.04%)
Mar 21, 2013 22.18 22.29 22.03 22.11 15,374 -0.19(-0.86%)
Mar 20, 2013 22.12 22.30 22.12 22.30 1,556 +0.33(+1.50%)
Mar 19, 2013 22.16 22.16 21.86 21.97 30,211 -0.11(-0.51%)
Mar 18, 2013 21.90 22.11 21.90 22.08 3,849 -0.04(-0.16%)
Mar 15, 2013 22.13 22.18 22.08 22.12 5,623 -0.05(-0.22%)
Mar 14, 2013 22.10 22.17 22.10 22.17 1,084 +0.09(+0.39%)
Mar 13, 2013 21.93 22.08 21.93 22.08 3,627 +0.13(+0.61%)
Mar 12, 2013 21.97 21.97 21.86 21.95 5,158 -0.06(-0.26%)
Mar 11, 2013 21.92 22.01 21.92 22.01 3,777 +0.05(+0.22%)
Mar 08, 2013 21.99 22.01 21.81 21.96 13,258 +0.14(+0.66%)
Mar 07, 2013 21.75 21.81 21.72 21.81 14,790 +0.08(+0.39%)
Mar 06, 2013 21.76 21.80 21.68 21.73 2,800 +0.04(+0.18%)
Mar 05, 2013 21.51 21.72 21.51 21.69 1,015 +0.32(+1.52%)
Mar 04, 2013 21.22 21.40 21.19 21.37 9,132 +0.13(+0.63%)
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.