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 (%)
Apr 30, 2012 20.21 20.21 19.97 20.02 65,581 -0.19(-0.95%)
Apr 27, 2012 20.12 20.27 20.02 20.21 4,262 +0.19(+0.95%)
Apr 26, 2012 19.96 20.09 19.95 20.02 18,825 +0.17(+0.87%)
Apr 25, 2012 19.33 19.85 19.33 19.85 2,146 +0.39(+2.01%)
Apr 24, 2012 19.60 19.60 19.42 19.46 6,007 +0.09(+0.46%)
Apr 23, 2012 19.48 19.48 19.27 19.37 2,418 -0.44(-2.21%)
Apr 20, 2012 19.83 19.89 19.81 19.81 2,808 +0.18(+0.90%)
Apr 19, 2012 19.81 19.84 19.63 19.63 4,363 -0.22(-1.13%)
Apr 18, 2012 19.75 19.88 19.74 19.85 15,437 +0.07(+0.36%)
Apr 17, 2012 19.67 19.78 19.67 19.78 1,240 +0.35(+1.82%)
Apr 16, 2012 19.56 19.56 19.42 19.43 4,299 -0.01(-0.05%)
Apr 13, 2012 19.58 19.58 19.43 19.44 11,349 -0.15(-0.78%)
Apr 12, 2012 19.22 19.65 19.22 19.59 9,198 +0.33(+1.70%)
Apr 11, 2012 19.21 19.28 19.21 19.26 1,568 +0.25(+1.33%)
Apr 10, 2012 19.50 19.50 18.95 19.01 12,954 -0.52(-2.68%)
Apr 09, 2012 19.71 19.71 19.43 19.54 15,435 -0.24(-1.21%)
Apr 05, 2012 19.77 19.86 19.77 19.77 5,818 -0.05(-0.24%)
Apr 04, 2012 19.88 19.88 19.82 19.82 2,996 -0.20(-0.98%)
Apr 03, 2012 20.10 20.10 19.94 20.02 11,435 +0.02(+0.09%)
Apr 02, 2012 19.90 20.15 19.90 20.00 89,435 +0.06(+0.32%)
Mar 30, 2012 19.94 20.04 19.84 19.94 12,597 +0.06(+0.29%)
Mar 29, 2012 19.86 19.91 19.70 19.88 5,093 -0.04(-0.18%)
Mar 28, 2012 20.08 20.08 19.80 19.91 16,497 -0.16(-0.79%)
Mar 27, 2012 20.07 20.15 20.07 20.07 7,404 -0.02(-0.12%)
Mar 26, 2012 20.03 20.13 20.02 20.10 39,620 +0.29(+1.44%)
Mar 23, 2012 19.70 19.81 19.55 19.81 7,231 +0.12(+0.63%)
Mar 22, 2012 19.55 19.69 19.55 19.69 10,888 -0.20(-1.01%)
Mar 21, 2012 19.91 19.91 19.82 19.89 10,863 +0.00(+0.00%)
Mar 20, 2012 19.83 19.89 19.80 19.89 5,364 -0.13(-0.67%)
Mar 19, 2012 20.02 20.13 20.02 20.02 1,268 +0.01(+0.03%)
Mar 16, 2012 20.01 20.02 20.01 20.02 569 +0.00(+0.02%)
Mar 15, 2012 19.90 20.01 19.89 20.01 19,226 +0.14(+0.71%)
Mar 14, 2012 19.95 20.01 19.81 19.87 4,067 -0.05(-0.25%)
Mar 13, 2012 19.69 19.93 19.69 19.92 7,894 +0.25(+1.28%)
Mar 12, 2012 19.67 19.67 19.67 19.67 104 -0.09(-0.43%)
Mar 09, 2012 19.75 19.75 19.75 19.75 136 +0.15(+0.78%)
Mar 08, 2012 19.44 19.60 19.44 19.60 2,238 +0.40(+2.09%)
Mar 07, 2012 19.20 19.20 19.20 19.20 369 +0.07(+0.35%)
Mar 06, 2012 19.12 19.14 19.10 19.13 4,310 -0.28(-1.42%)
Mar 05, 2012 19.41 19.41 19.41 19.41 314 -0.10(-0.49%)
Mar 02, 2012 19.67 19.69 19.44 19.51 2,975 -0.12(-0.60%)
Mar 01, 2012 19.65 19.71 19.62 19.62 3,310 +0.12(+0.61%)
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%)
Dec 01, 2011 18.07 18.09 18.05 18.05 2,259 +0.01(+0.08%)
Nov 30, 2011 17.97 18.03 17.91 18.03 13,721 +0.72(+4.15%)
Nov 29, 2011 17.32 17.32 17.31 17.31 355 +0.01(+0.07%)
Nov 28, 2011 17.09 17.30 17.09 17.30 345 +0.47(+2.78%)
Nov 25, 2011 16.84 16.84 16.84 16.84 419 -0.32(-1.89%)
Nov 22, 2011 17.16 17.16 17.16 17.16 0 +0.04(+0.24%)
Nov 21, 2011 17.12 17.12 17.12 17.12 104 -0.44(-2.52%)
Nov 18, 2011 17.56 17.56 17.56 17.56 524 -0.18(-1.02%)
Nov 17, 2011 17.74 17.74 17.74 17.74 283 -0.14(-0.78%)
Nov 16, 2011 18.15 18.18 17.88 17.88 6,120 -0.25(-1.38%)
Nov 15, 2011 17.89 18.13 17.89 18.13 4,036 +0.16(+0.90%)
Nov 14, 2011 17.97 17.97 17.97 17.97 209 -0.14(-0.79%)
Nov 11, 2011 18.11 18.11 18.11 18.11 2,380 +0.42(+2.37%)
Nov 10, 2011 17.67 17.71 17.67 17.69 2,814 -0.02(-0.11%)
Nov 09, 2011 18.15 18.15 17.69 17.71 4,276 -0.69(-3.73%)
Nov 08, 2011 18.33 18.40 17.98 18.40 3,988 +0.20(+1.11%)
Nov 07, 2011 17.93 18.20 17.93 18.20 75,928 -0.05(-0.27%)
Nov 04, 2011 18.07 18.28 17.96 18.25 17,701 -0.02(-0.10%)
Nov 03, 2011 17.88 18.27 17.83 18.27 1,153 +0.33(+1.86%)
Nov 02, 2011 17.87 17.99 17.69 17.93 8,264 +0.33(+1.90%)
Nov 01, 2011 17.93 17.93 17.35 17.60 38,476 -0.57(-3.15%)
Oct 31, 2011 18.53 18.53 18.17 18.17 29,792 -0.32(-1.75%)
Oct 28, 2011 18.52 18.57 18.42 18.50 6,690 -0.06(-0.31%)
Oct 27, 2011 18.29 18.69 18.26 18.55 9,354 +0.72(+4.07%)
Oct 26, 2011 17.83 17.88 17.68 17.83 10,208 +0.13(+0.75%)
Oct 25, 2011 17.88 18.00 17.69 17.69 41,293 -0.38(-2.11%)
Oct 24, 2011 18.00 18.09 17.99 18.08 8,714 +0.57(+3.27%)
Oct 21, 2011 17.54 17.57 17.50 17.50 14,110 +0.32(+1.89%)
Oct 20, 2011 17.13 17.18 17.10 17.18 17,927 -0.04(-0.22%)
Oct 19, 2011 17.45 17.45 17.17 17.22 116,212 -0.04(-0.22%)
Oct 18, 2011 17.14 17.27 17.14 17.26 3,354 +0.08(+0.44%)
Oct 17, 2011 17.18 17.18 17.18 17.18 309 -0.32(-1.83%)
Oct 14, 2011 17.50 17.50 17.50 17.50 314 +0.21(+1.24%)
Oct 12, 2011 17.28 17.28 17.28 0 +0.31(+1.86%)
Oct 11, 2011 17.00 17.00 16.92 16.97 1,375 +0.03(+0.16%)
Oct 10, 2011 16.94 16.94 16.94 16.94 110 +0.31(+1.85%)
Oct 07, 2011 16.53 16.64 16.39 16.64 13,147 +0.17(+1.04%)
Oct 06, 2011 16.46 16.46 15.50 16.46 838 +0.96(+6.22%)
Oct 04, 2011 15.50 15.50 15.50 15.50 0 +0.21(+1.37%)
Oct 03, 2011 15.75 15.95 15.29 15.29 6,419 -0.85(-5.26%)
Sep 30, 2011 16.14 16.14 16.14 16.14 775 -0.27(-1.63%)
Sep 29, 2011 16.91 16.91 16.38 16.41 3,040 -0.16(-0.98%)
Sep 28, 2011 16.54 16.57 16.52 16.57 3,092 +0.00(+0.00%)
Sep 26, 2011 16.57 16.57 16.57 16.57 0 +0.28(+1.70%)
Sep 23, 2011 16.27 16.29 16.21 16.29 6,725 +0.21(+1.28%)
Sep 22, 2011 16.12 16.13 16.01 16.09 23,878 -0.97(-5.68%)
Sep 21, 2011 17.19 17.26 17.03 17.05 10,395 -0.72(-4.08%)
Sep 20, 2011 17.78 17.78 17.78 17.78 1,362 +0.20(+1.14%)
Sep 19, 2011 17.33 17.69 17.27 17.58 24,007 -0.05(-0.31%)
Sep 16, 2011 17.76 17.76 17.63 17.63 1,727 -0.04(-0.23%)
Sep 15, 2011 17.55 17.73 17.41 17.67 6,885 +0.21(+1.20%)
Sep 14, 2011 17.10 17.69 17.03 17.46 18,304 +0.35(+2.06%)
Sep 13, 2011 17.08 17.21 16.84 17.11 10,903 +0.48(+2.87%)
Sep 12, 2011 16.64 16.64 16.64 16.64 1,048 -0.06(-0.34%)
Sep 09, 2011 17.02 17.12 16.61 16.69 9,876 -0.44(-2.56%)
Sep 08, 2011 17.21 17.45 17.11 17.13 14,153 -0.14(-0.83%)
Sep 07, 2011 17.13 17.33 17.13 17.27 11,799 +0.27(+1.57%)
Sep 02, 2011 17.01 17.01 17.01 0 -0.36(-2.09%)
Sep 01, 2011 17.81 17.81 17.37 17.37 85,429 -0.28(-1.60%)
Aug 31, 2011 17.88 17.88 17.50 17.65 2,703 +0.02(+0.09%)
Aug 30, 2011 17.60 17.69 17.58 17.64 58,807 +0.73(+4.32%)
Aug 26, 2011 16.91 16.91 16.91 0 +0.49(+2.99%)
Aug 25, 2011 16.49 16.49 16.42 16.42 7,249 -0.19(-1.14%)
Aug 24, 2011 16.60 16.60 16.60 16.60 2,636 +0.11(+0.69%)
Aug 23, 2011 16.19 16.56 16.19 16.49 4,853 +0.60(+3.77%)
Aug 22, 2011 15.89 15.89 15.89 15.89 1,172 -0.18(-1.14%)
Aug 19, 2011 15.93 16.16 15.93 16.07 2,299 -0.09(-0.57%)
Aug 18, 2011 16.19 16.24 16.17 16.17 7,003 -0.91(-5.31%)
Aug 17, 2011 17.24 17.24 17.00 17.07 5,624 -0.09(-0.50%)
Aug 16, 2011 17.39 17.39 17.16 17.16 555 -0.39(-2.23%)
Aug 15, 2011 17.57 17.57 17.28 17.55 59,628 +0.27(+1.55%)
Aug 12, 2011 17.38 17.38 17.05 17.28 3,759 +0.22(+1.29%)
Aug 11, 2011 16.53 17.06 16.30 17.06 2,348 +0.47(+2.82%)
Aug 10, 2011 16.39 16.61 16.39 16.60 3,386 +0.41(+2.53%)
Aug 09, 2011 16.19 16.30 15.77 16.19 26,886 +0.16(+1.01%)
Aug 08, 2011 16.55 16.55 15.95 16.02 7,001 -1.06(-6.20%)
Aug 05, 2011 17.44 17.44 16.68 17.08 304,191 -0.31(-1.76%)
Aug 04, 2011 18.13 18.13 17.39 17.39 31,339 -1.10(-5.93%)
Aug 03, 2011 18.42 18.49 18.26 18.49 13,649 -0.02(-0.10%)
Aug 02, 2011 18.91 18.96 18.50 18.50 629 -0.42(-2.22%)
Aug 01, 2011 19.01 19.01 18.75 18.92 11,909 -0.15(-0.80%)
Jul 29, 2011 19.09 19.09 19.08 19.08 570 -0.13(-0.66%)
Jul 28, 2011 19.29 19.30 19.20 19.20 1,674 -0.06(-0.34%)
Jul 27, 2011 19.27 19.27 19.27 19.27 120 -0.57(-2.86%)
Jul 26, 2011 19.83 19.84 19.83 19.84 688 -0.12(-0.60%)
Jul 25, 2011 20.08 20.13 19.95 19.95 2,259 -0.18(-0.90%)
Jul 22, 2011 20.15 20.20 20.13 20.14 8,306 +0.10(+0.48%)
Jul 21, 2011 20.01 20.07 19.99 20.04 2,441 +0.13(+0.67%)
Jul 20, 2011 19.88 19.95 19.82 19.91 4,213 -0.15(-0.76%)
Jul 19, 2011 19.93 20.08 19.88 20.06 4,967 +0.48(+2.44%)
Jul 18, 2011 19.81 19.81 19.47 19.58 20,483 -0.23(-1.16%)
Jul 15, 2011 19.76 19.81 19.70 19.81 1,487 +0.04(+0.19%)
Jul 14, 2011 20.12 20.15 19.62 19.77 17,165 -0.21(-1.05%)
Jul 13, 2011 20.15 20.20 19.96 19.98 3,879 +0.12(+0.62%)
Jul 12, 2011 19.96 19.99 19.86 19.86 7,443 -0.08(-0.38%)
Jul 11, 2011 20.30 20.30 19.94 19.94 1,029 -0.51(-2.47%)
Jul 08, 2011 20.30 20.44 20.30 20.44 12,357 -0.13(-0.65%)
Jul 07, 2011 20.53 20.64 20.53 20.57 194,744 +0.23(+1.13%)
Jul 06, 2011 20.27 20.35 20.27 20.35 2,715 +0.16(+0.80%)
Jul 05, 2011 20.18 20.18 20.18 20.18 340 +0.11(+0.55%)
Jul 01, 2011 19.94 20.12 19.93 20.07 114,316 +0.26(+1.32%)
Jun 30, 2011 19.75 19.81 19.75 19.81 634 +0.19(+0.98%)
Jun 29, 2011 19.42 19.63 19.42 19.62 2,450 +0.21(+1.07%)
Jun 28, 2011 19.20 19.41 19.20 19.41 833 +0.30(+1.55%)
Jun 27, 2011 19.01 19.12 18.95 19.12 2,044 +0.12(+0.65%)
Jun 24, 2011 18.99 18.99 18.99 18.99 419 -0.10(-0.50%)
Jun 23, 2011 18.88 19.09 18.88 19.09 393 +0.01(+0.06%)
Jun 22, 2011 19.01 19.08 19.01 19.08 544 +0.05(+0.25%)
Jun 21, 2011 19.03 19.03 19.03 19.03 306 +0.44(+2.37%)
Jun 20, 2011 18.56 18.59 18.56 18.59 1,310 +0.19(+1.05%)
Jun 17, 2011 18.51 18.51 18.40 18.40 1,572 +0.12(+0.64%)
Jun 16, 2011 18.48 18.49 18.28 18.28 2,689 -0.22(-1.17%)
Jun 15, 2011 18.50 18.50 18.50 18.50 629 -0.27(-1.42%)
Jun 09, 2011 18.76 18.76 18.76 0 +0.13(+0.72%)
Jun 08, 2011 18.65 18.65 18.63 18.63 1,007 -0.25(-1.31%)
Jun 07, 2011 18.90 18.90 18.88 18.88 786 -0.31(-1.59%)
Jun 03, 2011 19.18 19.18 19.18 0 +0.02(+0.10%)
May 24, 2011 19.16 19.16 19.16 19.16 324 +0.04(+0.21%)
May 23, 2011 19.20 19.20 19.12 19.12 805 -0.43(-2.19%)
May 20, 2011 19.62 19.62 19.43 19.55 1,157 -0.11(-0.58%)
May 19, 2011 19.76 19.76 19.66 19.66 707 +0.21(+1.11%)
May 18, 2011 19.34 19.45 19.34 19.45 919 +0.18(+0.94%)
May 17, 2011 19.21 19.27 19.21 19.27 11,098 -0.52(-2.60%)
May 13, 2011 19.78 19.78 19.78 0 -0.18(-0.91%)
May 12, 2011 19.73 19.96 19.73 19.96 618 +0.04(+0.19%)
May 11, 2011 20.04 20.04 19.93 19.93 581 -0.05(-0.24%)
May 10, 2011 19.97 19.97 19.97 19.97 399 +0.15(+0.77%)
May 09, 2011 19.64 19.85 19.60 19.82 1,918 +0.25(+1.27%)
May 06, 2011 19.57 19.57 19.57 19.57 524 -0.16(-0.82%)
May 05, 2011 19.74 19.74 19.74 19.74 283 +0.14(+0.73%)
May 04, 2011 19.85 19.85 19.59 19.59 849 -0.50(-2.47%)
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.