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 (%)
May 30, 2014 43.32 43.74 43.14 43.19 107,299 -0.09(-0.21%)
May 29, 2014 43.16 43.32 43.05 43.28 74,362 +0.18(+0.41%)
May 28, 2014 43.11 43.17 42.91 43.11 79,587 -0.03(-0.06%)
May 27, 2014 43.11 43.30 43.06 43.13 72,583 +0.20(+0.47%)
May 23, 2014 42.93 42.93 42.93 0 +0.17(+0.39%)
May 22, 2014 42.47 42.79 42.40 42.76 31,404 +0.37(+0.87%)
May 21, 2014 42.36 42.48 42.12 42.39 162,908 +0.23(+0.54%)
May 20, 2014 42.56 42.56 41.97 42.16 92,111 -0.49(-1.15%)
May 19, 2014 42.27 42.75 42.27 42.65 102,686 +0.24(+0.56%)
May 16, 2014 42.21 42.42 42.00 42.42 74,791 +0.19(+0.44%)
May 15, 2014 42.52 42.52 41.77 42.23 85,199 -0.42(-0.99%)
May 14, 2014 42.99 42.99 42.57 42.65 74,692 -0.38(-0.88%)
May 13, 2014 43.12 43.29 42.99 43.03 142,757 -0.14(-0.33%)
May 12, 2014 42.71 43.22 42.71 43.17 62,137 +0.69(+1.63%)
May 09, 2014 42.41 42.48 42.10 42.48 94,252 +0.08(+0.20%)
May 08, 2014 42.57 43.01 42.31 42.40 111,646 -0.18(-0.42%)
May 07, 2014 42.60 42.60 41.97 42.58 36,370 +0.19(+0.46%)
May 06, 2014 42.71 42.75 42.37 42.38 62,380 -0.35(-0.81%)
May 05, 2014 42.49 42.84 42.30 42.73 129,294 -0.03(-0.06%)
May 02, 2014 42.66 43.06 42.66 42.75 84,965 +0.14(+0.34%)
May 01, 2014 42.56 42.93 42.43 42.61 154,137 +0.07(+0.16%)
Apr 30, 2014 42.32 42.59 42.09 42.54 85,608 +0.24(+0.58%)
Apr 29, 2014 42.34 42.46 42.20 42.30 47,458 +0.14(+0.34%)
Apr 28, 2014 42.57 42.63 41.71 42.15 84,665 -0.18(-0.42%)
Apr 25, 2014 42.76 42.76 42.26 42.33 80,447 -0.45(-1.06%)
Apr 24, 2014 42.95 43.02 42.42 42.79 150,827 +0.00(+0.00%)
Apr 23, 2014 42.95 42.98 42.74 42.79 90,782 -0.03(-0.08%)
Apr 22, 2014 42.46 42.91 42.46 42.82 91,971 +0.35(+0.83%)
Apr 21, 2014 42.45 42.54 42.26 42.47 208,914 +0.08(+0.18%)
Apr 17, 2014 42.39 42.39 42.39 0 +0.07(+0.16%)
Apr 16, 2014 42.11 42.32 42.04 42.32 44,621 +0.46(+1.11%)
Apr 15, 2014 41.69 41.95 41.12 41.86 149,452 +0.30(+0.73%)
Apr 14, 2014 41.63 41.88 41.35 41.56 128,659 +0.19(+0.45%)
Apr 11, 2014 41.77 41.88 41.30 41.37 98,247 -0.56(-1.35%)
Apr 10, 2014 42.75 42.82 41.79 41.94 77,507 -0.88(-2.05%)
Apr 09, 2014 42.49 42.82 42.33 42.81 48,235 +0.45(+1.05%)
Apr 08, 2014 42.07 42.42 41.90 42.37 106,015 +0.23(+0.54%)
Apr 07, 2014 42.79 42.98 41.98 42.14 63,133 -0.83(-1.94%)
Apr 04, 2014 44.10 44.10 42.87 42.97 87,130 -0.77(-1.77%)
Apr 03, 2014 44.05 44.05 43.54 43.75 145,339 -0.19(-0.42%)
Apr 02, 2014 43.69 43.96 43.69 43.93 93,547 +0.22(+0.50%)
Apr 01, 2014 43.43 43.75 43.43 43.71 184,093 +0.37(+0.85%)
Mar 31, 2014 42.95 43.38 42.84 43.34 53,884 +0.70(+1.64%)
Mar 28, 2014 42.47 42.95 42.43 42.64 59,297 +0.26(+0.62%)
Mar 27, 2014 42.45 42.63 42.26 42.38 104,460 -0.13(-0.32%)
Mar 26, 2014 43.29 43.32 42.50 42.52 131,693 -0.51(-1.17%)
Mar 25, 2014 43.24 43.41 42.84 43.02 152,150 -0.02(-0.05%)
Mar 24, 2014 43.54 43.63 42.78 43.04 56,141 -0.32(-0.74%)
Mar 21, 2014 43.57 43.83 43.34 43.36 55,678 +0.02(+0.04%)
Mar 20, 2014 43.15 43.44 43.06 43.34 59,402 +0.09(+0.21%)
Mar 19, 2014 43.51 43.55 43.11 43.25 62,242 -0.27(-0.62%)
Mar 18, 2014 43.15 43.57 43.15 43.52 54,951 +0.45(+1.05%)
Mar 17, 2014 42.97 43.25 42.96 43.07 90,631 +0.34(+0.80%)
Mar 14, 2014 42.44 42.93 42.44 42.72 118,576 +0.10(+0.24%)
Mar 13, 2014 43.15 43.27 42.45 42.62 68,806 -0.41(-0.96%)
Mar 12, 2014 42.85 43.03 42.66 43.03 68,374 +0.01(+0.02%)
Mar 11, 2014 43.35 43.51 42.91 43.02 98,439 -0.37(-0.85%)
Mar 10, 2014 43.48 43.61 43.23 43.39 122,202 -0.22(-0.50%)
Mar 07, 2014 43.75 43.80 43.39 43.61 104,852 +0.16(+0.37%)
Mar 06, 2014 43.47 43.57 43.39 43.45 191,232 +0.09(+0.21%)
Mar 05, 2014 43.47 43.55 43.30 43.36 161,374 -0.09(-0.21%)
Mar 04, 2014 43.11 43.51 43.11 43.45 56,417 +0.77(+1.81%)
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.