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 (%)
Jun 29, 2012 18.56 18.65 18.54 18.63 4,257 +0.65(+3.61%)
Jun 28, 2012 18.34 18.34 17.76 17.98 5,480 -0.04(-0.21%)
Jun 27, 2012 18.05 18.09 18.02 18.02 4,661 -0.02(-0.11%)
Jun 26, 2012 17.92 18.06 17.85 18.04 9,764 +0.09(+0.48%)
Jun 25, 2012 18.00 18.02 17.86 17.95 8,235 -0.36(-1.98%)
Jun 22, 2012 18.23 18.31 18.16 18.31 84,621 +0.09(+0.47%)
Jun 21, 2012 18.77 18.77 18.22 18.23 2,064 -0.55(-2.95%)
Jun 20, 2012 18.82 18.82 18.70 18.78 4,741 -0.06(-0.30%)
Jun 19, 2012 18.65 18.91 18.65 18.84 3,049 +0.24(+1.28%)
Jun 18, 2012 18.29 18.60 18.29 18.60 2,247 +0.17(+0.95%)
Jun 15, 2012 18.28 18.44 18.28 18.43 13,566 +0.26(+1.45%)
Jun 14, 2012 18.20 18.26 18.01 18.16 13,763 +0.15(+0.86%)
Jun 13, 2012 18.24 18.34 18.01 18.01 3,041 -0.24(-1.32%)
Jun 12, 2012 18.19 18.28 18.18 18.25 2,978 +0.07(+0.37%)
Jun 11, 2012 18.55 18.55 18.18 18.18 1,079 -0.23(-1.24%)
Jun 08, 2012 18.26 18.41 18.26 18.41 1,044 +0.07(+0.38%)
Jun 07, 2012 18.61 18.61 18.34 18.34 3,752 -0.03(-0.17%)
Jun 06, 2012 18.45 18.45 18.12 18.37 3,130 +0.43(+2.39%)
Jun 05, 2012 17.64 17.94 17.64 17.94 10,616 +0.23(+1.30%)
Jun 04, 2012 17.85 17.90 17.48 17.71 152,284 -0.14(-0.80%)
Jun 02, 2012 18.19 18.19 17.85 17.86 3,222 +0.00(+0.00%)
Jun 01, 2012 18.19 18.19 17.85 17.86 3,222 -0.77(-4.15%)
May 31, 2012 18.65 18.65 18.31 18.63 3,761 -0.02(-0.10%)
May 30, 2012 18.80 18.80 18.64 18.65 2,052 -0.26(-1.37%)
May 29, 2012 18.89 18.91 18.74 18.91 4,116 +0.24(+1.29%)
May 25, 2012 18.76 18.76 18.67 18.67 14,553 -0.10(-0.51%)
May 24, 2012 18.73 18.76 18.59 18.76 41,922 +0.09(+0.46%)
May 23, 2012 18.40 18.68 18.36 18.68 17,363 +0.24(+1.29%)
May 22, 2012 18.59 18.68 18.44 18.44 3,236 +0.00(+0.00%)
May 21, 2012 17.96 18.44 17.87 18.44 54,253 +0.47(+2.60%)
May 18, 2012 18.24 18.29 17.96 17.97 8,453 -0.24(-1.30%)
May 17, 2012 18.77 18.77 18.21 18.21 6,447 -0.62(-3.31%)
May 16, 2012 18.93 19.07 18.79 18.83 4,124 -0.06(-0.32%)
May 15, 2012 18.99 19.06 18.86 18.89 9,830 -0.17(-0.89%)
May 14, 2012 18.99 19.06 18.99 19.06 2,478 -0.24(-1.24%)
May 11, 2012 19.20 19.30 19.20 19.30 549 +0.10(+0.50%)
May 10, 2012 19.34 19.34 19.20 19.20 2,532 +0.03(+0.15%)
May 09, 2012 19.06 19.21 19.06 19.17 33,713 +0.05(+0.25%)
May 08, 2012 19.10 19.12 18.89 19.12 7,239 -0.31(-1.57%)
May 07, 2012 19.42 19.47 19.36 19.43 8,848 -0.04(-0.20%)
May 04, 2012 19.67 19.67 19.38 19.47 14,073 -0.29(-1.49%)
May 03, 2012 19.99 19.99 19.76 19.76 4,580 -0.23(-1.15%)
May 02, 2012 19.95 20.11 19.84 19.99 4,392 -0.02(-0.09%)
May 01, 2012 19.98 20.25 19.98 20.01 10,399 -0.01(-0.04%)
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%)
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.