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 (%)
Oct 30, 2009 19.52 19.52 19.07 19.14 26,982 -0.54(-2.75%)
Oct 29, 2009 19.64 19.75 19.63 19.68 174,198 +0.40(+2.08%)
Oct 28, 2009 19.80 19.80 19.26 19.28 15,622 -0.67(-3.37%)
Oct 27, 2009 20.20 20.20 19.83 19.95 6,918 -0.20(-0.99%)
Oct 26, 2009 20.48 20.68 20.15 20.15 6,201 -0.17(-0.84%)
Oct 23, 2009 20.37 20.41 20.31 20.32 14,991 -0.33(-1.59%)
Oct 22, 2009 20.38 20.67 20.34 20.65 8,402 +0.25(+1.20%)
Oct 21, 2009 20.56 20.89 20.40 20.40 6,487 -0.24(-1.15%)
Oct 20, 2009 20.52 20.65 20.52 20.64 18,840 -0.17(-0.84%)
Oct 19, 2009 20.65 20.87 20.57 20.81 9,184 +0.22(+1.05%)
Oct 16, 2009 20.61 20.65 20.43 20.60 21,097 -0.17(-0.83%)
Oct 15, 2009 20.66 20.78 20.60 20.77 17,943 +0.10(+0.48%)
Oct 14, 2009 20.60 20.72 20.50 20.67 52,482 +0.33(+1.61%)
Oct 13, 2009 20.20 20.38 20.20 20.34 2,162 -0.07(-0.36%)
Oct 12, 2009 20.53 20.53 20.38 20.42 11,515 +0.02(+0.12%)
Oct 09, 2009 20.23 20.39 20.23 20.39 8,823 +0.16(+0.77%)
Oct 08, 2009 20.31 20.34 20.22 20.24 7,702 +0.28(+1.41%)
Oct 07, 2009 19.94 20.01 19.91 19.95 7,541 -0.01(-0.06%)
Oct 06, 2009 19.97 20.08 19.83 19.97 43,547 +0.28(+1.42%)
Oct 05, 2009 19.52 19.70 19.40 19.69 15,105 +0.39(+2.05%)
Oct 02, 2009 19.24 19.38 19.23 19.29 60,464 -0.15(-0.77%)
Oct 01, 2009 19.86 19.86 19.44 19.44 7,134 -0.59(-2.94%)
Sep 30, 2009 19.90 20.18 19.84 20.03 7,806 -0.13(-0.65%)
Sep 29, 2009 20.10 20.26 20.08 20.16 29,213 +0.07(+0.33%)
Sep 28, 2009 19.78 20.15 19.78 20.10 13,711 +0.43(+2.17%)
Sep 25, 2009 19.78 19.78 19.66 19.67 3,563 -0.15(-0.75%)
Sep 24, 2009 20.17 20.17 19.75 19.82 5,353 -0.34(-1.66%)
Sep 23, 2009 20.32 20.50 20.15 20.15 10,336 -0.32(-1.55%)
Sep 22, 2009 20.47 20.47 20.35 20.47 10,627 +0.17(+0.83%)
Sep 21, 2009 20.22 20.34 20.10 20.30 21,106 -0.11(-0.52%)
Sep 18, 2009 20.51 20.51 20.30 20.41 16,794 -0.01(-0.04%)
Sep 17, 2009 20.52 20.61 20.37 20.42 10,665 -0.09(-0.44%)
Sep 16, 2009 20.23 20.51 20.23 20.51 10,515 +0.39(+1.91%)
Sep 15, 2009 19.98 20.14 19.97 20.12 12,486 +0.16(+0.82%)
Sep 14, 2009 19.52 19.96 19.49 19.96 8,441 +0.33(+1.66%)
Sep 11, 2009 19.71 19.71 19.59 19.63 4,113 -0.01(-0.07%)
Sep 10, 2009 19.45 19.65 19.44 19.65 9,799 +0.26(+1.35%)
Sep 09, 2009 19.07 19.44 19.06 19.38 7,463 +0.41(+2.15%)
Sep 08, 2009 19.09 19.09 18.98 18.98 2,375 +0.13(+0.70%)
Sep 04, 2009 18.59 18.84 18.58 18.84 10,643 +0.23(+1.23%)
Sep 03, 2009 18.32 18.61 18.32 18.61 1,246 +0.13(+0.71%)
Sep 02, 2009 18.40 18.48 18.35 18.48 3,715 -0.03(-0.18%)
Sep 01, 2009 18.88 19.16 18.47 18.52 2,666 -0.36(-1.91%)
Aug 31, 2009 18.91 18.91 18.80 18.88 5,415 -0.27(-1.41%)
Aug 28, 2009 19.28 19.38 19.10 19.15 1,550 -0.03(-0.15%)
Aug 27, 2009 18.83 19.18 18.83 19.18 3,047 +0.08(+0.41%)
Aug 26, 2009 19.13 19.13 19.00 19.10 11,164 -0.03(-0.17%)
Aug 25, 2009 19.18 19.28 19.11 19.13 12,707 +0.11(+0.56%)
Aug 24, 2009 19.22 19.22 18.98 19.02 10,805 -0.06(-0.30%)
Aug 21, 2009 18.78 19.08 18.77 19.08 7,511 +0.39(+2.10%)
Aug 20, 2009 18.61 18.70 18.61 18.69 6,899 +0.19(+1.02%)
Aug 19, 2009 18.19 18.51 18.11 18.50 80,671 +0.14(+0.78%)
Aug 18, 2009 18.20 18.36 18.18 18.36 39,517 +0.23(+1.29%)
Aug 17, 2009 18.42 18.42 18.09 18.12 6,055 -0.53(-2.85%)
Aug 14, 2009 18.94 18.94 18.49 18.66 18,320 -0.27(-1.43%)
Aug 13, 2009 18.91 18.93 18.78 18.93 3,227 +0.04(+0.22%)
Aug 12, 2009 18.49 18.89 18.49 18.89 6,971 +0.34(+1.81%)
Aug 11, 2009 18.66 18.66 18.48 18.55 7,630 -0.25(-1.35%)
Aug 10, 2009 18.72 18.89 18.68 18.80 15,424 -0.10(-0.52%)
Aug 07, 2009 18.70 18.90 18.66 18.90 6,355 +0.47(+2.53%)
Aug 06, 2009 18.57 18.57 18.38 18.43 6,721 -0.07(-0.37%)
Aug 05, 2009 18.57 18.57 18.38 18.50 4,284 -0.07(-0.39%)
Aug 04, 2009 18.31 18.61 18.31 18.57 8,775 +0.13(+0.71%)
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.