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 (%)
Apr 30, 2013 34.71 34.99 34.56 34.99 140,637 +0.32(+0.92%)
Apr 29, 2013 34.44 34.73 34.41 34.67 64,630 +0.26(+0.75%)
Apr 26, 2013 34.63 34.61 34.24 34.41 44,518 -0.19(-0.56%)
Apr 25, 2013 34.51 34.77 34.40 34.61 61,044 +0.18(+0.51%)
Apr 24, 2013 34.31 34.50 34.26 34.43 69,826 +0.11(+0.32%)
Apr 23, 2013 34.10 34.35 34.08 34.32 98,323 +0.43(+1.28%)
Apr 22, 2013 33.39 33.95 33.35 33.89 50,459 +0.13(+0.37%)
Apr 19, 2013 33.49 33.79 33.30 33.76 57,275 +0.39(+1.17%)
Apr 18, 2013 33.61 33.66 33.23 33.37 89,430 -0.23(-0.67%)
Apr 17, 2013 33.75 33.82 33.37 33.60 97,952 -0.60(-1.76%)
Apr 16, 2013 33.94 34.20 33.80 34.20 84,786 +0.56(+1.66%)
Apr 15, 2013 34.75 34.75 33.58 33.64 86,866 -1.30(-3.73%)
Apr 12, 2013 35.08 35.08 34.74 34.94 356,278 -0.15(-0.43%)
Apr 11, 2013 34.94 35.20 34.90 35.09 81,440 +0.14(+0.41%)
Apr 10, 2013 34.54 34.95 34.47 34.95 31,744 +0.52(+1.51%)
Apr 09, 2013 34.52 34.62 34.29 34.43 41,517 -0.03(-0.07%)
Apr 08, 2013 34.13 34.46 34.02 34.46 43,953 +0.28(+0.83%)
Apr 05, 2013 33.81 34.17 33.52 34.17 66,222 +0.04(+0.12%)
Apr 04, 2013 34.01 34.19 33.91 34.13 51,709 +0.15(+0.44%)
Apr 03, 2013 34.59 34.62 33.85 33.98 115,735 -0.53(-1.55%)
Apr 02, 2013 34.87 34.91 34.41 34.52 100,378 -0.23(-0.67%)
Apr 01, 2013 35.16 35.18 34.61 34.75 163,554 -0.48(-1.38%)
Mar 28, 2013 35.23 35.27 34.80 35.23 54,913 +0.19(+0.55%)
Mar 27, 2013 34.77 35.07 34.62 35.04 47,406 +0.09(+0.26%)
Mar 26, 2013 34.94 35.01 34.77 34.95 110,651 +0.18(+0.53%)
Mar 25, 2013 34.91 35.09 34.61 34.77 38,421 -0.09(-0.26%)
Mar 22, 2013 34.89 34.92 34.75 34.86 21,872 +0.13(+0.36%)
Mar 21, 2013 34.15 35.09 34.15 34.73 101,389 -0.39(-1.11%)
Mar 20, 2013 34.99 35.15 34.88 35.12 176,677 +0.35(+1.01%)
Mar 19, 2013 34.90 34.97 34.50 34.77 35,852 -0.09(-0.26%)
Mar 18, 2013 34.63 35.02 34.63 34.86 37,330 -0.10(-0.29%)
Mar 15, 2013 34.96 35.00 34.83 34.96 133,030 -0.06(-0.17%)
Mar 14, 2013 34.71 35.02 34.70 35.02 62,913 +0.31(+0.89%)
Mar 13, 2013 34.54 34.78 34.50 34.71 188,306 +0.16(+0.46%)
Mar 12, 2013 34.53 34.63 34.42 34.55 32,143 -0.04(-0.12%)
Mar 11, 2013 34.44 34.60 34.42 34.60 24,674 +0.07(+0.19%)
Mar 08, 2013 34.38 34.54 34.17 34.53 36,357 +0.32(+0.93%)
Mar 07, 2013 34.07 34.22 34.02 34.21 29,326 +0.18(+0.52%)
Mar 06, 2013 33.99 34.14 33.93 34.04 42,807 +0.07(+0.20%)
Mar 05, 2013 33.59 34.03 33.59 33.97 85,969 +0.45(+1.34%)
Mar 04, 2013 33.32 33.53 33.20 33.52 128,328 +0.11(+0.32%)
Mar 01, 2013 33.39 33.48 33.06 33.41 48,963 -0.10(-0.30%)
Feb 28, 2013 33.65 33.76 33.51 33.51 34,307 -0.05(-0.14%)
Feb 27, 2013 33.16 33.69 33.03 33.56 37,445 +0.49(+1.48%)
Feb 26, 2013 32.97 33.14 32.74 33.07 102,256 -0.61(-1.81%)
Feb 22, 2013 33.47 33.68 33.46 33.68 63,886 +0.39(+1.18%)
Feb 21, 2013 33.61 33.61 33.12 33.29 110,539 -0.40(-1.19%)
Feb 20, 2013 34.42 34.42 33.68 33.69 54,687 -0.70(-2.04%)
Feb 19, 2013 34.25 34.39 34.17 34.39 73,936 +0.30(+0.88%)
Feb 15, 2013 34.18 34.24 34.04 34.09 28,212 -0.06(-0.17%)
Feb 14, 2013 33.95 34.18 33.95 34.14 43,597 +0.15(+0.44%)
Feb 13, 2013 33.90 34.03 33.87 33.99 72,576 +0.13(+0.39%)
Feb 12, 2013 33.73 33.94 33.61 33.86 47,302 +0.15(+0.45%)
Feb 11, 2013 33.72 33.72 33.62 33.71 49,679 -0.05(-0.15%)
Feb 08, 2013 33.58 33.77 33.52 33.76 76,344 +0.24(+0.72%)
Feb 07, 2013 33.58 33.61 33.28 33.52 46,703 +0.05(+0.15%)
Feb 06, 2013 33.25 33.48 33.25 33.47 111,695 +0.43(+1.29%)
Feb 04, 2013 33.21 33.32 32.97 33.04 68,040 -0.35(-1.05%)
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.