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 (%)
Feb 29, 2016 39.13 39.36 38.99 39.00 68,811 -0.12(-0.31%)
Feb 26, 2016 39.16 39.29 38.96 39.12 82,370 +0.19(+0.49%)
Feb 25, 2016 38.66 38.93 38.45 38.93 218,832 +0.34(+0.89%)
Feb 24, 2016 37.89 38.63 37.70 38.59 436,906 +0.34(+0.88%)
Feb 23, 2016 38.48 38.62 38.21 38.26 103,154 -0.38(-0.98%)
Feb 22, 2016 38.48 38.75 38.48 38.63 105,304 +0.55(+1.44%)
Feb 19, 2016 38.01 38.09 37.66 38.08 158,749 -0.09(-0.25%)
Feb 18, 2016 38.44 38.44 38.01 38.18 291,163 -0.16(-0.43%)
Feb 17, 2016 37.95 38.48 37.95 38.34 66,080 +0.65(+1.73%)
Feb 16, 2016 37.39 37.72 37.11 37.69 56,822 +0.75(+2.02%)
Feb 12, 2016 36.94 36.94 36.94 0 +0.68(+1.87%)
Feb 11, 2016 36.17 36.51 35.94 36.26 270,578 -0.52(-1.40%)
Feb 10, 2016 37.00 37.47 36.77 36.78 68,488 +0.03(+0.07%)
Feb 09, 2016 36.43 37.03 36.33 36.75 126,800 -0.11(-0.30%)
Feb 08, 2016 37.05 37.09 36.33 36.86 413,705 -0.58(-1.54%)
Feb 05, 2016 38.20 38.23 37.44 37.44 433,740 -0.94(-2.46%)
Feb 04, 2016 37.94 38.71 37.94 38.38 88,515 +0.34(+0.90%)
Feb 03, 2016 38.17 38.20 37.18 38.04 297,817 +0.21(+0.55%)
Feb 02, 2016 38.25 38.25 37.75 37.83 87,560 -0.96(-2.48%)
Feb 01, 2016 38.62 38.97 38.41 38.80 153,127 -0.15(-0.37%)
Jan 29, 2016 37.82 38.93 37.82 38.94 201,182 +1.29(+3.42%)
Jan 28, 2016 38.02 38.05 37.54 37.65 133,379 +0.05(+0.14%)
Jan 27, 2016 37.85 38.20 37.37 37.60 95,189 -0.37(-0.99%)
Jan 26, 2016 37.19 37.98 37.19 37.98 146,473 +0.99(+2.69%)
Jan 25, 2016 37.69 37.69 36.96 36.98 150,399 -0.93(-2.45%)
Jan 22, 2016 37.59 37.97 37.49 37.91 58,331 +0.94(+2.53%)
Jan 21, 2016 36.92 37.59 36.67 36.98 137,951 +0.12(+0.33%)
Jan 20, 2016 36.49 37.16 35.53 36.85 235,312 -0.21(-0.58%)
Jan 19, 2016 37.73 37.77 36.74 37.07 274,107 -0.30(-0.80%)
Jan 15, 2016 37.37 37.37 37.37 0 -0.62(-1.63%)
Jan 14, 2016 37.55 38.25 37.11 37.99 337,239 +0.58(+1.54%)
Jan 13, 2016 38.76 38.84 37.27 37.41 585,427 -1.19(-3.07%)
Jan 12, 2016 38.75 38.92 38.01 38.60 322,228 +0.20(+0.51%)
Jan 11, 2016 38.68 38.74 38.01 38.40 117,057 -0.14(-0.36%)
Jan 08, 2016 39.24 39.32 38.50 38.54 193,579 -0.48(-1.23%)
Jan 07, 2016 39.32 39.67 38.96 39.02 225,147 -1.00(-2.49%)
Jan 06, 2016 40.10 40.35 39.81 40.02 215,473 -0.65(-1.61%)
Jan 05, 2016 40.79 40.79 40.48 40.67 79,573 -0.03(-0.08%)
Jan 04, 2016 40.60 40.70 40.27 40.70 94,739 -0.58(-1.41%)
Dec 31, 2015 41.29 41.29 41.29 0 -0.36(-0.87%)
Dec 30, 2015 42.01 42.01 41.65 41.65 96,787 -0.40(-0.94%)
Dec 29, 2015 42.03 42.12 41.73 42.04 170,349 +0.39(+0.93%)
Dec 28, 2015 41.68 41.70 41.29 41.66 115,542 -0.23(-0.55%)
Dec 24, 2015 41.89 41.89 41.89 0 +0.01(+0.02%)
Dec 23, 2015 41.49 41.88 41.45 41.88 62,526 +0.81(+1.97%)
Dec 22, 2015 40.70 41.15 40.51 41.07 119,014 +0.51(+1.26%)
Dec 21, 2015 40.58 40.69 40.27 40.56 112,996 +0.26(+0.66%)
Dec 18, 2015 40.82 40.82 40.30 40.30 92,156 -0.61(-1.50%)
Dec 17, 2015 41.65 41.65 40.91 40.91 90,614 -0.64(-1.54%)
Dec 16, 2015 41.38 41.64 41.05 41.55 139,158 +0.35(+0.85%)
Dec 15, 2015 41.01 41.32 40.97 41.20 85,564 +0.49(+1.19%)
Dec 14, 2015 41.00 41.16 40.46 40.71 121,622 -0.32(-0.77%)
Dec 11, 2015 41.30 41.30 40.94 41.03 141,165 -0.74(-1.78%)
Dec 10, 2015 41.58 42.04 41.58 41.77 78,723 +0.21(+0.51%)
Dec 09, 2015 41.93 42.47 41.44 41.56 76,829 -0.48(-1.14%)
Dec 08, 2015 41.99 42.20 41.77 42.04 60,728 -0.31(-0.74%)
Dec 07, 2015 42.89 42.89 42.16 42.35 74,707 -0.62(-1.45%)
Dec 04, 2015 42.58 43.01 42.46 42.97 58,482 +0.40(+0.94%)
Dec 03, 2015 43.48 43.49 42.41 42.57 105,284 -0.70(-1.62%)
Dec 02, 2015 43.86 43.86 43.25 43.27 42,050 -0.63(-1.44%)
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.