Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: FMK )

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 (%)
May 30, 2014 22.58 22.58 22.58 22.58 236 +0.01(+0.04%)
May 29, 2014 22.52 22.57 22.50 22.57 3,341 +0.15(+0.65%)
May 28, 2014 22.44 22.46 22.41 22.43 14,488 +0.09(+0.41%)
May 27, 2014 22.33 22.33 22.33 22.33 1,609 +0.11(+0.51%)
May 23, 2014 22.22 22.22 22.22 0 +0.05(+0.24%)
May 22, 2014 22.11 22.17 22.11 22.17 910 +0.12(+0.54%)
May 21, 2014 22.00 22.05 22.00 22.05 3,362 +0.18(+0.80%)
May 20, 2014 21.86 21.87 21.86 21.87 629 -0.12(-0.54%)
May 19, 2014 21.98 21.99 21.96 21.99 3,250 +0.18(+0.84%)
May 16, 2014 21.83 21.83 21.81 21.81 2,174 +0.01(+0.04%)
May 15, 2014 21.80 21.80 21.80 21.80 197 -0.27(-1.23%)
May 14, 2014 22.07 22.07 22.07 22.07 159 -0.13(-0.59%)
May 13, 2014 22.20 22.20 22.20 22.20 551 +0.07(+0.32%)
May 12, 2014 22.03 22.13 22.03 22.13 652 +0.30(+1.36%)
May 09, 2014 21.86 21.86 21.84 21.84 1,305 +0.01(+0.04%)
May 08, 2014 22.02 22.02 21.82 21.83 684 -0.01(-0.03%)
May 07, 2014 21.92 21.92 21.72 21.84 1,440 +0.04(+0.19%)
May 06, 2014 21.78 21.79 21.78 21.79 1,298 -0.11(-0.52%)
May 05, 2014 21.78 21.91 21.78 21.91 1,615 +0.09(+0.39%)
May 02, 2014 21.79 21.84 21.78 21.82 2,413 -0.07(-0.31%)
May 01, 2014 21.78 21.89 21.78 21.89 5,481 +0.04(+0.20%)
Apr 30, 2014 21.78 21.85 21.78 21.85 1,264 +0.01(+0.03%)
Apr 29, 2014 21.84 21.84 21.84 21.84 457 +0.17(+0.78%)
Apr 28, 2014 21.68 21.68 21.67 21.67 4,284 +0.01(+0.06%)
Apr 25, 2014 21.71 21.71 21.66 21.66 514 -0.23(-1.06%)
Apr 24, 2014 21.87 21.95 21.86 21.89 4,194 -0.03(-0.16%)
Apr 23, 2014 21.88 21.94 21.88 21.92 2,434 -0.07(-0.32%)
Apr 22, 2014 21.86 21.99 21.86 21.99 13,151 +0.22(+1.00%)
Apr 17, 2014 21.78 21.78 21.78 21.78 0 +0.07(+0.32%)
Apr 16, 2014 21.72 21.72 21.71 21.71 2,482 +0.14(+0.65%)
Apr 15, 2014 21.48 21.57 21.19 21.57 16,406 +0.37(+1.73%)
Apr 11, 2014 21.20 21.20 21.20 21.20 0 -0.11(-0.53%)
Apr 10, 2014 21.85 21.85 21.29 21.31 5,013 -0.43(-1.99%)
Apr 09, 2014 21.59 21.74 21.59 21.74 2,173 +0.21(+0.99%)
Apr 08, 2014 21.51 21.54 21.51 21.53 2,014 +0.01(+0.04%)
Apr 07, 2014 21.34 21.52 21.34 21.52 3,360 -0.19(-0.89%)
Apr 04, 2014 22.15 22.15 21.68 21.71 4,145 -0.32(-1.47%)
Apr 03, 2014 22.11 22.11 22.04 22.04 1,241 -0.10(-0.43%)
Apr 02, 2014 22.12 22.13 22.12 22.13 290 +0.19(+0.88%)
Apr 01, 2014 21.94 21.95 21.93 21.94 7,980 +0.40(+1.85%)
Mar 31, 2014 21.54 21.54 21.54 21.54 73 +0.00(+0.00%)
Mar 28, 2014 21.57 21.57 21.54 21.54 866 +0.04(+0.19%)
Mar 27, 2014 21.53 21.53 21.50 21.50 425 -0.06(-0.29%)
Mar 26, 2014 21.57 21.57 21.57 21.57 143 -0.22(-1.00%)
Mar 25, 2014 21.76 21.85 21.76 21.78 972 +0.09(+0.39%)
Mar 24, 2014 21.95 21.95 21.63 21.70 72,447 -0.19(-0.85%)
Mar 21, 2014 22.15 22.15 21.88 21.89 3,881 -0.05(-0.22%)
Mar 19, 2014 21.93 21.93 21.93 21.93 0 -0.10(-0.43%)
Mar 18, 2014 22.03 22.03 22.03 22.03 973 +0.18(+0.84%)
Mar 17, 2014 21.73 21.86 21.73 21.85 4,360 +0.10(+0.48%)
Mar 14, 2014 21.66 21.74 21.66 21.74 700 -0.27(-1.23%)
Mar 12, 2014 22.01 22.01 22.01 0 -0.13(-0.59%)
Mar 11, 2014 22.14 22.14 22.14 22.14 684 +0.02(+0.09%)
Mar 10, 2014 21.99 22.14 21.99 22.12 1,486 +0.06(+0.27%)
Mar 07, 2014 22.14 22.14 22.06 22.06 1,895 -0.10(-0.43%)
Mar 06, 2014 22.16 22.16 22.16 22.16 289 +0.10(+0.43%)
Mar 05, 2014 22.04 22.06 22.04 22.06 1,433 +0.03(+0.13%)
Mar 04, 2014 21.99 22.04 21.93 22.04 920 +0.35(+1.60%)
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.