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 29, 2011 30.09 30.20 29.98 30.18 42,103 +0.04(+0.14%)
Apr 28, 2011 30.12 30.18 30.03 30.14 53,409 +0.02(+0.05%)
Apr 27, 2011 30.03 30.13 29.85 30.12 81,774 +0.16(+0.55%)
Apr 26, 2011 29.77 30.03 29.77 29.96 104,712 +0.32(+1.08%)
Apr 25, 2011 29.67 29.69 29.47 29.64 63,025 -0.04(-0.14%)
Apr 21, 2011 29.71 29.71 29.52 29.68 75,700 +0.21(+0.70%)
Apr 20, 2011 29.30 29.51 29.30 29.47 48,506 +0.54(+1.88%)
Apr 19, 2011 28.81 28.95 28.72 28.93 49,954 +0.16(+0.54%)
Apr 18, 2011 28.81 28.81 28.50 28.77 72,738 -0.53(-1.80%)
Apr 15, 2011 29.07 29.30 29.00 29.30 430,931 +0.24(+0.82%)
Apr 14, 2011 28.91 29.10 28.81 29.06 245,378 -0.05(-0.17%)
Apr 13, 2011 29.14 29.20 28.90 29.11 41,144 +0.14(+0.48%)
Apr 12, 2011 29.13 29.27 28.95 28.97 66,676 -0.33(-1.12%)
Apr 11, 2011 29.65 29.65 29.21 29.30 183,489 -0.26(-0.86%)
Apr 08, 2011 29.84 29.93 29.37 29.56 80,833 -0.26(-0.86%)
Apr 07, 2011 30.07 30.11 29.68 29.81 123,432 -0.16(-0.55%)
Apr 06, 2011 30.20 30.20 29.85 29.98 104,895 -0.02(-0.05%)
Apr 05, 2011 29.84 30.16 29.84 29.99 128,788 +0.16(+0.52%)
Apr 04, 2011 29.97 29.97 29.75 29.84 254,648 +0.03(+0.11%)
Apr 01, 2011 29.82 29.89 29.68 29.80 62,682 +0.21(+0.70%)
Mar 31, 2011 29.45 29.62 29.43 29.60 50,155 +0.12(+0.39%)
Mar 30, 2011 29.28 29.51 29.26 29.48 96,129 +0.34(+1.16%)
Mar 29, 2011 28.87 29.16 28.68 29.14 69,704 +0.29(+1.00%)
Mar 28, 2011 29.03 29.16 28.84 28.86 60,753 -0.15(-0.51%)
Mar 25, 2011 28.82 29.25 28.81 29.00 96,838 +0.24(+0.83%)
Mar 24, 2011 28.67 28.83 28.42 28.77 59,580 +0.29(+1.01%)
Mar 23, 2011 28.44 28.56 28.12 28.48 58,812 +0.01(+0.03%)
Mar 22, 2011 28.75 28.75 28.41 28.47 154,985 -0.21(-0.75%)
Mar 21, 2011 28.65 28.71 28.60 28.68 104,421 +0.65(+2.32%)
Mar 18, 2011 28.20 28.20 27.93 28.03 26,349 +0.14(+0.50%)
Mar 17, 2011 28.11 28.29 27.84 27.89 56,025 +0.12(+0.44%)
Mar 16, 2011 27.93 28.25 27.65 27.77 50,508 -0.22(-0.79%)
Mar 15, 2011 27.90 28.16 27.84 27.99 120,861 -0.24(-0.85%)
Mar 14, 2011 28.02 28.33 27.94 28.23 114,088 -0.12(-0.44%)
Mar 11, 2011 28.00 28.42 27.94 28.35 32,455 +0.19(+0.67%)
Mar 10, 2011 28.39 28.41 28.06 28.16 69,440 -0.58(-2.03%)
Mar 09, 2011 28.87 28.88 28.65 28.75 37,750 -0.08(-0.29%)
Mar 08, 2011 28.48 28.95 28.30 28.83 26,559 +0.40(+1.39%)
Mar 07, 2011 29.20 29.20 28.21 28.44 62,864 -0.43(-1.48%)
Mar 04, 2011 29.06 29.15 28.66 28.86 83,453 -0.20(-0.68%)
Mar 03, 2011 28.89 29.10 28.81 29.06 70,481 +0.63(+2.23%)
Mar 02, 2011 28.16 28.54 28.16 28.43 29,453 +0.21(+0.73%)
Mar 01, 2011 28.87 28.87 28.09 28.22 45,530 -0.49(-1.72%)
Feb 28, 2011 28.89 28.89 28.53 28.72 50,030 +0.02(+0.06%)
Feb 25, 2011 28.30 28.70 28.30 28.70 95,478 +0.58(+2.08%)
Feb 24, 2011 28.17 28.34 27.84 28.11 28,110 +0.01(+0.03%)
Feb 23, 2011 28.52 28.53 27.78 28.11 113,012 -0.47(-1.64%)
Feb 22, 2011 28.86 29.11 28.49 28.58 109,762 -0.73(-2.50%)
Feb 18, 2011 29.46 29.46 29.21 29.31 73,739 +0.00(+0.00%)
Feb 17, 2011 29.09 29.34 29.05 29.31 79,175 +0.21(+0.71%)
Feb 16, 2011 28.97 29.15 28.97 29.10 55,086 +0.26(+0.88%)
Feb 15, 2011 28.95 28.98 28.81 28.85 54,317 -0.14(-0.48%)
Feb 14, 2011 28.94 29.01 28.88 28.99 96,037 +0.10(+0.34%)
Feb 11, 2011 28.53 28.89 28.47 28.89 56,445 +0.31(+1.09%)
Feb 10, 2011 28.30 28.59 28.24 28.58 60,287 +0.15(+0.52%)
Feb 09, 2011 28.44 28.58 28.35 28.43 136,946 -0.07(-0.26%)
Feb 08, 2011 28.39 28.50 28.27 28.50 83,886 +0.20(+0.70%)
Feb 07, 2011 28.16 28.40 28.16 28.30 74,759 +0.23(+0.82%)
Feb 04, 2011 27.92 28.08 27.87 28.07 45,000 +0.19(+0.68%)
Feb 03, 2011 27.74 27.94 27.54 27.88 67,219 +0.12(+0.41%)
Feb 02, 2011 27.77 27.95 27.74 27.77 42,647 -0.10(-0.35%)
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.