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 (%)
Feb 29, 2012 19.51 19.61 19.50 19.50 2,894 -0.16(-0.83%)
Feb 28, 2012 19.68 19.78 19.62 19.67 15,828 -0.12(-0.63%)
Feb 27, 2012 19.79 19.79 19.79 19.79 106 +0.02(+0.10%)
Feb 24, 2012 19.76 19.79 19.74 19.77 3,103 +0.05(+0.24%)
Feb 23, 2012 19.65 19.73 19.65 19.73 1,467 +0.17(+0.88%)
Feb 21, 2012 19.55 19.55 19.55 19.55 0 -0.10(-0.49%)
Feb 17, 2012 19.74 19.74 19.63 19.65 4,708 -0.03(-0.14%)
Feb 16, 2012 19.57 19.69 19.57 19.68 6,316 +0.25(+1.26%)
Feb 15, 2012 19.58 19.58 19.43 19.43 6,577 -0.04(-0.21%)
Feb 14, 2012 19.39 19.54 19.39 19.47 15,088 -0.01(-0.07%)
Feb 13, 2012 19.48 19.54 19.48 19.49 8,145 +0.17(+0.90%)
Feb 10, 2012 19.33 19.33 19.31 19.31 1,153 -0.20(-1.04%)
Feb 09, 2012 19.51 19.52 19.44 19.52 2,742 +0.03(+0.15%)
Feb 08, 2012 19.61 19.61 19.33 19.49 11,533 -0.02(-0.10%)
Feb 07, 2012 19.48 19.53 19.38 19.51 6,006 +0.10(+0.54%)
Feb 06, 2012 19.45 19.51 19.39 19.40 8,907 -0.10(-0.54%)
Feb 03, 2012 19.48 19.51 19.39 19.51 4,912 +0.37(+1.94%)
Feb 02, 2012 19.32 19.32 19.13 19.13 5,216 -0.07(-0.38%)
Feb 01, 2012 19.08 19.21 19.08 19.21 19,874 +0.35(+1.85%)
Jan 31, 2012 18.96 19.00 18.82 18.86 13,219 -0.12(-0.65%)
Jan 30, 2012 18.89 18.98 18.77 18.98 22,582 +0.04(+0.20%)
Jan 27, 2012 18.72 18.94 18.72 18.94 2,071 +0.10(+0.56%)
Jan 26, 2012 18.96 19.08 18.68 18.84 22,213 -0.07(-0.35%)
Jan 25, 2012 18.64 18.91 18.64 18.91 4,538 +0.09(+0.46%)
Jan 24, 2012 18.61 18.83 18.61 18.82 7,867 +0.05(+0.25%)
Jan 23, 2012 18.87 18.93 18.56 18.77 20,776 +0.03(+0.18%)
Jan 20, 2012 18.83 18.83 18.74 18.74 2,243 -0.13(-0.67%)
Jan 19, 2012 18.86 18.93 18.83 18.86 2,641 +0.13(+0.70%)
Jan 18, 2012 18.53 18.73 18.46 18.73 8,068 +0.24(+1.29%)
Jan 17, 2012 18.63 18.63 18.41 18.50 4,450 +0.07(+0.36%)
Jan 13, 2012 18.38 18.45 18.30 18.43 210,147 -0.09(-0.46%)
Jan 12, 2012 18.58 18.58 18.33 18.51 15,150 +0.03(+0.15%)
Jan 11, 2012 18.40 18.49 18.37 18.49 78,402 +0.14(+0.74%)
Jan 10, 2012 18.33 18.46 18.33 18.35 11,313 +0.17(+0.91%)
Jan 09, 2012 18.13 18.19 18.13 18.19 59,472 +0.08(+0.43%)
Jan 06, 2012 18.07 18.18 18.07 18.11 11,520 -0.02(-0.09%)
Jan 05, 2012 17.85 18.18 17.85 18.12 12,769 +0.11(+0.64%)
Jan 04, 2012 17.91 18.01 17.85 18.01 4,256 +0.06(+0.34%)
Dec 29, 2011 17.95 17.95 17.95 0 +0.09(+0.51%)
Dec 28, 2011 17.99 17.99 17.84 17.86 2,410 -0.37(-2.03%)
Dec 27, 2011 18.23 18.24 18.23 18.23 10,064 +0.19(+1.06%)
Dec 23, 2011 18.04 18.04 18.04 18.04 2,411 +0.09(+0.48%)
Dec 21, 2011 17.75 17.95 17.74 17.95 4,112 +0.09(+0.48%)
Dec 20, 2011 17.88 17.88 17.87 17.87 419 +0.15(+0.86%)
Dec 19, 2011 17.77 17.77 17.71 17.71 314 +0.12(+0.68%)
Dec 16, 2011 17.65 17.76 17.56 17.59 15,865 +0.18(+1.03%)
Dec 15, 2011 17.40 17.45 17.39 17.41 15,728 +0.11(+0.64%)
Dec 14, 2011 17.19 17.30 17.19 17.30 22,534 -0.15(-0.87%)
Dec 13, 2011 17.84 17.84 17.46 17.46 1,144 -0.39(-2.19%)
Dec 12, 2011 17.72 17.85 17.72 17.85 2,594 -0.20(-1.10%)
Dec 09, 2011 17.80 18.05 17.80 18.05 8,092 +0.30(+1.68%)
Dec 08, 2011 17.75 17.75 17.75 17.75 121 -0.38(-2.08%)
Dec 07, 2011 17.92 18.12 17.92 18.12 2,944 -0.03(-0.16%)
Dec 06, 2011 18.21 18.21 18.15 18.15 1,611 -0.15(-0.83%)
Dec 05, 2011 18.32 18.32 18.29 18.30 6,304 +0.25(+1.38%)
Dec 02, 2011 18.25 18.25 18.05 18.05 6,196 +0.01(+0.04%)
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.