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 (%)
Jun 30, 2008 22.66 22.66 21.64 21.64 7,606 -0.44(-1.98%)
Jun 27, 2008 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Jun 26, 2008 22.29 22.29 22.06 22.08 2,517 -0.57(-2.52%)
Jun 25, 2008 22.63 22.67 22.59 22.65 1,515 +0.21(+0.95%)
Jun 24, 2008 22.67 22.69 22.43 22.43 2,857 -0.44(-1.93%)
Jun 23, 2008 22.88 22.88 22.88 22.88 1,952 +0.02(+0.11%)
Jun 20, 2008 23.07 23.07 22.83 22.85 1,635 -0.31(-1.34%)
Jun 19, 2008 23.16 23.16 23.16 23.16 122 -0.03(-0.12%)
Jun 18, 2008 23.22 23.22 23.15 23.19 1,720 -0.21(-0.90%)
Jun 17, 2008 23.22 23.42 23.22 23.40 5,718 +0.03(+0.14%)
Jun 16, 2008 22.62 23.37 22.62 23.37 5,222 +0.16(+0.67%)
Jun 13, 2008 23.11 23.21 22.98 23.21 2,073 +0.38(+1.65%)
Jun 12, 2008 23.11 23.11 22.83 22.83 1,121 -0.03(-0.14%)
Jun 11, 2008 23.25 23.27 22.87 22.87 2,666 -0.52(-2.24%)
Jun 10, 2008 23.34 23.39 23.33 23.39 2,195 -0.02(-0.11%)
Jun 09, 2008 23.37 23.46 23.32 23.42 6,857 +0.02(+0.07%)
Jun 06, 2008 23.73 23.73 23.39 23.40 13,468 -0.66(-2.75%)
Jun 05, 2008 23.92 24.06 23.92 24.06 6,185 +0.45(+1.90%)
Jun 04, 2008 23.50 23.64 23.50 23.61 1,096 +0.29(+1.23%)
Jun 03, 2008 23.68 23.68 23.33 23.33 2,582 -0.11(-0.45%)
Jun 02, 2008 23.63 23.63 23.33 23.43 1,768 -0.27(-1.14%)
May 30, 2008 23.65 23.70 23.61 23.70 26,913 +0.21(+0.91%)
May 29, 2008 23.49 23.49 23.49 23.49 122 +0.20(+0.84%)
May 28, 2008 23.33 23.33 23.22 23.29 2,954 +0.11(+0.46%)
May 27, 2008 23.06 23.19 23.06 23.19 793 +0.13(+0.57%)
May 26, 2008 23.24 23.24 22.88 23.06 0 +0.00(+0.00%)
May 23, 2008 23.24 23.24 22.88 23.06 5,961 -0.30(-1.30%)
May 22, 2008 23.30 23.39 23.28 23.36 8,339 -0.20(-0.83%)
May 21, 2008 23.72 23.72 23.55 23.55 714 +0.04(+0.17%)
May 20, 2008 23.56 23.56 23.49 23.51 2,029 -0.14(-0.59%)
May 19, 2008 23.78 23.92 23.65 23.65 2,258 -0.11(-0.48%)
May 16, 2008 23.86 23.86 23.54 23.77 1,779 +0.03(+0.13%)
May 15, 2008 23.48 23.74 23.42 23.74 9,243 +0.21(+0.91%)
May 14, 2008 23.62 23.66 23.52 23.52 610 +0.20(+0.88%)
May 13, 2008 23.15 23.32 23.15 23.32 1,319 +0.13(+0.57%)
May 12, 2008 23.09 23.19 23.09 23.19 541 +0.34(+1.51%)
May 09, 2008 22.69 22.87 22.69 22.84 122 +0.09(+0.40%)
May 08, 2008 22.80 22.83 22.65 22.75 23,983 +0.07(+0.29%)
May 07, 2008 22.96 22.96 22.69 22.69 2,885 -0.20(-0.89%)
May 06, 2008 22.92 22.93 22.80 22.89 1,331 +0.05(+0.22%)
May 05, 2008 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
May 02, 2008 23.08 23.08 22.83 22.84 3,020 +0.06(+0.24%)
May 01, 2008 22.58 22.86 22.58 22.79 8,435 +0.29(+1.28%)
Apr 30, 2008 22.62 22.73 22.50 22.50 4,149 +0.04(+0.18%)
Apr 29, 2008 22.46 22.47 22.46 22.46 488 -0.17(-0.76%)
Apr 28, 2008 22.50 22.64 22.49 22.63 1,147 +0.11(+0.51%)
Apr 25, 2008 22.25 22.51 22.25 22.51 1,098 +0.39(+1.78%)
Apr 24, 2008 22.10 22.12 22.09 22.12 610 +0.21(+0.97%)
Apr 23, 2008 21.92 21.92 21.83 21.91 3,033 -0.04(-0.19%)
Apr 22, 2008 22.19 22.19 21.95 21.95 549 -0.34(-1.51%)
Apr 21, 2008 22.20 22.29 22.20 22.29 969 +0.03(+0.15%)
Apr 18, 2008 22.10 22.29 22.10 22.25 3,145 +0.41(+1.86%)
Apr 17, 2008 21.87 21.87 21.85 21.85 488 -0.11(-0.51%)
Apr 16, 2008 21.75 21.96 21.75 21.96 2,614 +0.64(+3.00%)
Apr 15, 2008 21.32 21.32 21.32 21.32 444 +0.05(+0.23%)
Apr 14, 2008 21.24 21.34 21.24 21.27 3,948 -0.38(-1.74%)
Apr 11, 2008 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Apr 10, 2008 21.68 21.74 21.65 21.65 1,342 +0.18(+0.84%)
Apr 09, 2008 21.79 21.79 21.46 21.47 6,713 -0.29(-1.36%)
Apr 08, 2008 21.76 21.88 21.76 21.76 12,815 -0.07(-0.34%)
Apr 07, 2008 21.96 22.07 21.83 21.83 1,342 +0.02(+0.08%)
Apr 04, 2008 21.72 21.84 21.72 21.82 1,708 +0.11(+0.49%)
Apr 03, 2008 21.67 21.71 21.67 21.71 732 -0.02(-0.08%)
Apr 02, 2008 21.62 21.84 21.62 21.73 5,126 +0.24(+1.11%)
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.