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 (%)
Sep 30, 2011 14.18 14.18 14.12 14.12 445 -0.22(-1.51%)
Sep 29, 2011 14.36 14.36 14.33 14.33 807 -0.12(-0.84%)
Sep 28, 2011 14.67 14.67 14.44 14.45 1,432 -0.25(-1.71%)
Sep 27, 2011 14.79 14.79 14.71 14.71 2,423 +0.43(+3.04%)
Sep 26, 2011 14.11 14.27 14.11 14.27 577 +0.23(+1.60%)
Sep 23, 2011 13.92 14.05 13.92 14.05 1,320 +0.03(+0.25%)
Sep 22, 2011 14.13 14.20 13.80 14.01 22,228 -0.98(-6.53%)
Sep 20, 2011 14.99 14.99 14.99 0 -0.19(-1.26%)
Sep 16, 2011 15.18 15.18 15.18 0 +0.15(+0.98%)
Sep 15, 2011 15.00 15.05 15.00 15.03 13,538 +0.21(+1.40%)
Sep 14, 2011 14.93 14.99 14.83 14.83 1,452 +0.25(+1.72%)
Sep 13, 2011 14.50 14.58 14.50 14.58 288 +0.32(+2.25%)
Sep 12, 2011 14.27 14.27 14.25 14.25 1,154 -0.13(-0.90%)
Sep 09, 2011 14.64 14.64 14.32 14.38 7,252 -0.42(-2.87%)
Sep 08, 2011 14.96 14.96 14.81 14.81 12,638 -0.10(-0.64%)
Sep 07, 2011 14.90 14.90 14.90 14.90 398 +0.42(+2.87%)
Sep 06, 2011 14.15 14.49 14.15 14.49 3,368 -0.10(-0.71%)
Sep 02, 2011 14.71 14.73 14.55 14.59 9,690 -0.50(-3.33%)
Sep 01, 2011 15.10 15.10 15.10 15.10 173 +0.04(+0.29%)
Aug 31, 2011 15.23 15.24 15.03 15.05 12,338 +0.17(+1.17%)
Aug 30, 2011 14.88 14.88 14.88 14.88 1,338 -0.06(-0.41%)
Aug 29, 2011 14.80 14.94 14.80 14.94 2,222 +0.35(+2.38%)
Aug 26, 2011 14.27 14.65 14.25 14.59 8,147 +0.16(+1.08%)
Aug 25, 2011 14.39 14.44 14.39 14.44 2,563 -0.03(-0.23%)
Aug 24, 2011 14.40 14.47 14.40 14.47 12,036 +0.28(+2.00%)
Aug 23, 2011 14.11 14.19 14.11 14.19 282 +0.21(+1.49%)
Aug 22, 2011 14.19 14.19 13.98 13.98 59,880 -0.16(-1.16%)
Aug 19, 2011 14.15 14.23 14.14 14.14 12,600 -0.09(-0.65%)
Aug 18, 2011 14.57 14.57 14.23 14.23 2,494 -0.83(-5.49%)
Aug 17, 2011 15.06 15.06 15.06 15.06 96,163 -0.01(-0.06%)
Aug 16, 2011 15.04 15.16 14.96 15.07 76,168 -0.04(-0.29%)
Aug 15, 2011 15.03 15.11 14.94 15.11 6,313 +0.22(+1.47%)
Aug 12, 2011 14.90 14.92 14.84 14.89 3,081 +0.31(+2.12%)
Aug 11, 2011 14.35 14.58 14.25 14.58 937 +0.29(+2.00%)
Aug 10, 2011 14.45 14.51 14.25 14.30 4,734 -0.16(-1.14%)
Aug 09, 2011 14.62 14.53 14.12 14.46 12,347 +0.29(+2.02%)
Aug 08, 2011 14.62 14.84 14.16 14.18 89,437 -0.89(-5.92%)
Aug 05, 2011 15.18 15.23 14.75 15.07 310,194 -0.10(-0.69%)
Aug 04, 2011 15.51 15.54 15.17 15.17 5,671 -0.60(-3.82%)
Aug 03, 2011 15.83 15.83 15.78 15.78 577 -0.22(-1.37%)
Aug 02, 2011 16.22 16.22 15.98 16.00 132,236 -0.19(-1.15%)
Aug 01, 2011 16.62 16.62 16.18 16.18 1,904 -0.24(-1.48%)
Jul 29, 2011 16.36 16.43 16.33 16.43 1,400 -0.16(-0.96%)
Jul 28, 2011 16.59 16.59 16.59 16.59 115 +0.04(+0.26%)
Jul 27, 2011 16.68 16.68 16.53 16.54 7,633 -0.36(-2.14%)
Jul 26, 2011 16.90 16.91 16.90 16.90 1,373 +0.03(+0.19%)
Jul 25, 2011 16.85 16.87 16.85 16.87 1,384 -0.14(-0.80%)
Jul 22, 2011 17.01 17.01 17.01 17.01 1,413 -0.00(-0.02%)
Jul 21, 2011 16.90 17.03 16.90 17.01 5,397 +0.14(+0.81%)
Jul 20, 2011 16.85 16.89 16.85 16.87 13,011 +0.15(+0.87%)
Jul 19, 2011 16.73 16.73 16.73 16.73 820 +0.17(+1.01%)
Jul 18, 2011 16.64 16.64 16.56 16.56 2,005 -0.12(-0.71%)
Jul 15, 2011 16.65 16.68 16.65 16.68 865 +0.04(+0.26%)
Jul 14, 2011 16.68 16.68 16.59 16.64 21,205 -0.07(-0.42%)
Jul 13, 2011 16.76 16.77 16.71 16.71 15,546 +0.07(+0.42%)
Jul 12, 2011 16.64 16.64 16.64 16.64 173 -0.06(-0.36%)
Jul 11, 2011 16.79 16.85 16.70 16.70 16,047 -0.31(-1.83%)
Jul 08, 2011 17.02 17.02 17.01 17.01 346 -0.15(-0.86%)
Jul 07, 2011 17.16 17.17 17.16 17.16 136,808 +0.20(+1.19%)
Jul 06, 2011 16.96 16.96 16.96 16.96 1,697 +0.03(+0.17%)
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.