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 28, 2013 33.65 33.76 33.51 33.51 34,307 -0.05(-0.14%)
Feb 27, 2013 33.16 33.69 33.03 33.56 37,445 +0.49(+1.48%)
Feb 26, 2013 32.97 33.14 32.74 33.07 102,256 -0.61(-1.81%)
Feb 22, 2013 33.47 33.68 33.46 33.68 63,886 +0.39(+1.18%)
Feb 21, 2013 33.61 33.61 33.12 33.29 110,539 -0.40(-1.19%)
Feb 20, 2013 34.42 34.42 33.68 33.69 54,687 -0.70(-2.04%)
Feb 19, 2013 34.25 34.39 34.17 34.39 73,936 +0.30(+0.88%)
Feb 15, 2013 34.18 34.24 34.04 34.09 28,212 -0.06(-0.17%)
Feb 14, 2013 33.95 34.18 33.95 34.14 43,597 +0.15(+0.44%)
Feb 13, 2013 33.90 34.03 33.87 33.99 72,576 +0.13(+0.39%)
Feb 12, 2013 33.73 33.94 33.61 33.86 47,302 +0.15(+0.45%)
Feb 11, 2013 33.72 33.72 33.62 33.71 49,679 -0.05(-0.15%)
Feb 08, 2013 33.58 33.77 33.52 33.76 76,344 +0.24(+0.72%)
Feb 07, 2013 33.58 33.61 33.28 33.52 46,703 +0.05(+0.15%)
Feb 06, 2013 33.25 33.48 33.25 33.47 111,695 +0.43(+1.29%)
Feb 04, 2013 33.21 33.32 32.97 33.04 68,040 -0.35(-1.05%)
Feb 01, 2013 33.26 33.47 33.22 33.39 65,777 +0.25(+0.76%)
Jan 31, 2013 32.98 33.20 32.89 33.14 30,516 +0.25(+0.75%)
Jan 30, 2013 33.17 33.19 32.88 32.90 68,596 -0.27(-0.82%)
Jan 29, 2013 33.20 33.32 33.04 33.17 54,492 -0.07(-0.20%)
Jan 28, 2013 33.41 33.41 33.04 33.24 103,186 -0.03(-0.10%)
Jan 25, 2013 33.10 33.27 33.06 33.27 98,506 +0.27(+0.81%)
Jan 24, 2013 32.84 33.09 32.82 33.00 47,943 +0.20(+0.61%)
Jan 23, 2013 32.82 32.83 32.71 32.80 57,701 +0.04(+0.13%)
Jan 22, 2013 32.51 32.76 32.48 32.76 91,021 +0.23(+0.69%)
Jan 18, 2013 32.41 32.54 32.33 32.53 58,971 +0.12(+0.36%)
Jan 17, 2013 32.20 32.48 32.20 32.42 83,442 +0.31(+0.96%)
Jan 16, 2013 32.17 32.17 31.97 32.11 66,227 -0.06(-0.18%)
Jan 15, 2013 31.82 32.19 31.82 32.17 97,670 +0.22(+0.68%)
Jan 14, 2013 32.13 32.13 31.84 31.95 29,880 +0.05(+0.15%)
Jan 12, 2013 31.97 31.97 31.81 31.90 71,947 +0.00(+0.00%)
Jan 11, 2013 31.97 31.97 31.81 31.90 71,947 -0.03(-0.09%)
Jan 10, 2013 32.22 32.22 31.76 31.93 135,399 +0.07(+0.21%)
Jan 09, 2013 31.82 31.92 31.76 31.87 96,099 +0.13(+0.42%)
Jan 08, 2013 31.88 31.88 31.63 31.73 72,818 -0.13(-0.42%)
Jan 07, 2013 31.88 31.93 31.80 31.87 56,089 -0.12(-0.37%)
Jan 04, 2013 31.77 32.02 31.76 31.98 108,440 +0.22(+0.68%)
Jan 03, 2013 31.72 31.98 31.68 31.77 80,481 +0.03(+0.08%)
Jan 02, 2013 31.57 31.74 31.38 31.74 567,970 +0.96(+3.12%)
Dec 31, 2012 30.27 30.81 30.23 30.78 52,802 +0.47(+1.56%)
Dec 28, 2012 30.41 30.52 30.29 30.31 36,747 -0.23(-0.76%)
Dec 27, 2012 30.59 30.66 30.20 30.54 57,181 -0.06(-0.19%)
Dec 26, 2012 30.89 30.89 30.57 30.60 32,097 -0.23(-0.73%)
Dec 24, 2012 30.91 30.91 30.79 30.82 19,315 -0.15(-0.48%)
Dec 21, 2012 30.80 30.97 29.43 30.97 169,765 -0.25(-0.79%)
Dec 20, 2012 31.05 31.22 31.00 31.22 40,470 +0.17(+0.53%)
Dec 19, 2012 31.10 31.18 31.04 31.05 92,179 -0.02(-0.08%)
Dec 18, 2012 30.64 31.08 30.63 31.08 155,840 +0.52(+1.71%)
Dec 17, 2012 30.40 30.56 30.39 30.56 41,331 +0.31(+1.01%)
Dec 14, 2012 30.32 30.38 30.22 30.25 39,404 -0.05(-0.16%)
Dec 13, 2012 30.47 30.60 30.21 30.30 85,597 -0.16(-0.53%)
Dec 12, 2012 30.66 30.71 30.45 30.46 71,062 -0.06(-0.21%)
Dec 11, 2012 30.52 30.62 30.45 30.52 45,572 +0.21(+0.68%)
Dec 10, 2012 30.13 30.38 30.13 30.32 30,434 +0.17(+0.58%)
Dec 07, 2012 30.13 30.23 30.07 30.14 21,466 +0.02(+0.08%)
Dec 06, 2012 30.13 30.18 30.03 30.12 62,059 -0.02(-0.08%)
Dec 05, 2012 30.05 30.22 29.86 30.14 26,323 +0.17(+0.56%)
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.