Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Core Alphadex Fund FT (NY: FEX )

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 (%)
Mar 31, 2014 34.46 34.66 34.46 34.63 150,094 +0.38(+1.10%)
Mar 28, 2014 34.14 34.41 34.13 34.25 102,512 +0.21(+0.63%)
Mar 27, 2014 34.12 34.16 33.91 34.04 128,304 -0.07(-0.19%)
Mar 26, 2014 34.51 34.53 34.10 34.10 223,218 -0.26(-0.77%)
Mar 25, 2014 34.35 34.51 34.18 34.37 163,760 +0.10(+0.28%)
Mar 24, 2014 34.59 34.59 34.12 34.27 88,743 -0.23(-0.66%)
Mar 21, 2014 34.73 35.15 34.47 34.50 161,520 -0.04(-0.12%)
Mar 20, 2014 34.38 34.62 34.30 34.54 127,088 +0.10(+0.29%)
Mar 19, 2014 34.65 34.67 34.23 34.44 104,427 -0.16(-0.47%)
Mar 18, 2014 34.38 34.63 34.38 34.60 318,377 +0.27(+0.79%)
Mar 17, 2014 34.21 34.38 34.21 34.33 114,993 +0.32(+0.94%)
Mar 14, 2014 34.00 34.19 33.99 34.01 117,191 -0.03(-0.10%)
Mar 13, 2014 34.55 34.55 33.95 34.05 216,739 -0.41(-1.19%)
Mar 12, 2014 34.29 34.46 34.19 34.46 225,284 +0.02(+0.05%)
Mar 11, 2014 34.71 34.77 34.35 34.44 180,233 -0.22(-0.64%)
Mar 10, 2014 34.72 34.72 34.48 34.66 98,031 -0.08(-0.24%)
Mar 07, 2014 34.85 34.85 34.59 34.74 196,417 +0.00(+0.00%)
Mar 06, 2014 34.78 34.82 34.69 34.74 228,133 +0.06(+0.17%)
Mar 05, 2014 34.69 34.72 34.62 34.69 355,962 +0.01(+0.02%)
Mar 04, 2014 34.53 34.73 34.53 34.68 199,083 +0.50(+1.46%)
Mar 03, 2014 34.13 34.25 33.96 34.18 224,390 -0.26(-0.76%)
Feb 28, 2014 34.33 34.59 34.25 34.44 235,416 +0.11(+0.31%)
Feb 27, 2014 34.21 34.33 34.11 34.33 153,936 +0.12(+0.36%)
Feb 26, 2014 34.21 34.36 34.12 34.21 89,481 +0.03(+0.10%)
Feb 25, 2014 34.20 34.31 34.03 34.18 218,957 -0.01(-0.02%)
Feb 24, 2014 34.19 34.41 33.95 34.19 193,242 +0.24(+0.70%)
Feb 21, 2014 33.97 34.07 33.92 33.95 129,439 +0.06(+0.17%)
Feb 20, 2014 33.69 33.96 33.63 33.89 131,281 +0.25(+0.76%)
Feb 19, 2014 33.71 33.96 33.59 33.64 219,504 -0.09(-0.27%)
Feb 18, 2014 33.64 33.77 33.56 33.73 126,493 +0.14(+0.42%)
Feb 14, 2014 33.59 33.59 33.59 0 +0.16(+0.47%)
Feb 13, 2014 33.00 33.44 32.96 33.43 212,464 +0.26(+0.79%)
Feb 12, 2014 33.19 33.31 33.10 33.17 141,827 +0.09(+0.26%)
Feb 11, 2014 32.79 33.19 32.71 33.08 997,658 +0.31(+0.94%)
Feb 10, 2014 32.77 32.79 32.63 32.78 264,129 +0.07(+0.20%)
Feb 07, 2014 32.50 32.77 32.38 32.71 206,627 +0.38(+1.17%)
Feb 06, 2014 31.93 32.35 31.91 32.33 203,269 +0.42(+1.31%)
Feb 05, 2014 31.85 31.96 31.58 31.92 222,155 -0.06(-0.17%)
Feb 04, 2014 31.88 32.02 31.69 31.97 375,860 +0.28(+0.88%)
Feb 03, 2014 32.51 32.55 31.69 31.69 182,521 -0.85(-2.62%)
Jan 31, 2014 32.46 32.75 32.32 32.55 259,744 -0.17(-0.53%)
Jan 30, 2014 32.50 32.77 32.50 32.72 159,780 +0.42(+1.29%)
Jan 29, 2014 32.33 32.53 32.22 32.30 137,381 -0.25(-0.78%)
Jan 28, 2014 32.39 32.61 32.38 32.55 215,955 +0.24(+0.74%)
Jan 27, 2014 32.51 32.58 32.07 32.32 236,585 -0.16(-0.48%)
Jan 24, 2014 33.02 33.07 32.47 32.47 131,259 -0.81(-2.44%)
Jan 23, 2014 33.51 33.51 33.13 33.28 177,672 -0.37(-1.10%)
Jan 22, 2014 33.62 33.68 33.52 33.65 141,316 +0.11(+0.32%)
Jan 21, 2014 33.63 33.64 33.35 33.55 147,321 +0.11(+0.32%)
Jan 17, 2014 33.44 33.44 33.44 0 -0.11(-0.32%)
Jan 16, 2014 33.56 33.56 33.42 33.55 695,608 -0.01(-0.02%)
Jan 15, 2014 33.62 33.66 33.53 33.55 1,169,809 +0.02(+0.05%)
Jan 14, 2014 33.27 33.54 33.19 33.54 176,236 +0.36(+1.09%)
Jan 13, 2014 33.69 33.69 33.10 33.18 150,649 -0.52(-1.53%)
Jan 10, 2014 33.64 33.72 33.53 33.69 240,077 +0.10(+0.29%)
Jan 09, 2014 33.62 33.66 33.43 33.60 93,893 +0.06(+0.17%)
Jan 08, 2014 33.43 33.56 33.37 33.54 242,693 +0.05(+0.15%)
Jan 07, 2014 33.35 33.51 33.35 33.49 395,717 +0.22(+0.67%)
Jan 06, 2014 33.52 33.52 33.21 33.27 194,760 -0.16(-0.47%)
Jan 03, 2014 33.46 33.54 33.34 33.42 204,395 +0.00(+0.00%)
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.