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%)
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.