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 (%)
Mar 31, 2006 9.438 9.438 9.062 9.143 34,297 -0.26(-2.79%)
Mar 30, 2006 9.258 9.594 9.201 9.406 88,733 +0.27(+2.96%)
Mar 29, 2006 9.119 9.152 8.930 9.135 35,639 +0.16(+1.83%)
Mar 28, 2006 9.283 9.316 8.955 8.971 35,395 -0.21(-2.32%)
Mar 27, 2006 9.152 9.340 9.102 9.184 53,215 +0.10(+1.08%)
Mar 24, 2006 9.176 9.176 9.012 9.086 29,781 -0.05(-0.54%)
Mar 23, 2006 8.865 9.176 8.865 9.135 53,459 +0.22(+2.48%)
Mar 22, 2006 8.996 8.996 8.848 8.914 34,785 -0.07(-0.82%)
Mar 21, 2006 8.922 9.086 8.889 8.988 70,669 -0.02(-0.27%)
Mar 20, 2006 9.184 9.184 8.930 9.012 56,145 -0.17(-1.87%)
Mar 17, 2006 9.463 9.463 9.152 9.184 56,145 -0.25(-2.61%)
Mar 16, 2006 9.422 9.471 9.332 9.430 31,001 +0.01(+0.09%)
Mar 15, 2006 9.422 9.504 9.316 9.422 72,500 +0.04(+0.44%)
Mar 14, 2006 9.389 9.455 9.299 9.381 32,954 -0.04(-0.43%)
Mar 13, 2006 9.283 9.422 9.168 9.422 29,903 +0.17(+1.86%)
Mar 10, 2006 9.111 9.266 9.070 9.250 41,986 +0.12(+1.35%)
Mar 09, 2006 9.217 9.348 9.111 9.127 49,188 -0.07(-0.71%)
Mar 08, 2006 9.299 9.299 8.914 9.193 72,012 -0.16(-1.75%)
Mar 07, 2006 9.578 9.643 9.266 9.356 58,952 -0.34(-3.47%)
Mar 06, 2006 9.717 9.889 9.668 9.692 38,081 -0.16(-1.66%)
Mar 03, 2006 9.815 9.905 9.627 9.856 52,971 +0.04(+0.42%)
Mar 02, 2006 9.807 10.06 9.750 9.815 40,155 +0.02(+0.25%)
Mar 01, 2006 9.684 10.01 9.635 9.791 31,490 +0.12(+1.27%)
Feb 28, 2006 9.856 9.832 9.438 9.668 123,275 -0.19(-1.91%)
Feb 27, 2006 10.77 10.87 9.750 9.856 103,380 -0.61(-5.87%)
Feb 24, 2006 10.73 10.73 10.47 10.47 75,551 -0.34(-3.11%)
Feb 23, 2006 10.98 11.00 10.76 10.81 41,376 -0.09(-0.83%)
Feb 22, 2006 10.70 10.93 10.54 10.90 41,132 +0.23(+2.15%)
Feb 21, 2006 10.81 10.90 10.60 10.67 69,571 +0.11(+1.01%)
Feb 17, 2006 10.42 10.60 10.38 10.56 81,288 +0.24(+2.30%)
Feb 16, 2006 10.09 10.34 10.08 10.32 99,718 +0.21(+2.11%)
Feb 15, 2006 10.57 10.61 10.03 10.11 115,585 -0.34(-3.22%)
Feb 14, 2006 10.28 10.50 9.987 10.45 143,658 +0.26(+2.57%)
Feb 13, 2006 10.77 10.77 10.17 10.18 169,289 -0.66(-6.05%)
Feb 10, 2006 11.04 11.04 10.79 10.84 86,170 -0.27(-2.43%)
Feb 09, 2006 11.29 11.33 11.09 11.11 102,037 +0.03(+0.30%)
Feb 08, 2006 11.09 11.22 10.86 11.08 114,975 -0.02(-0.15%)
Feb 07, 2006 11.68 11.68 11.09 11.09 133,649 -0.45(-3.90%)
Feb 06, 2006 11.51 11.68 11.44 11.54 158,915 +0.11(+1.00%)
Feb 03, 2006 11.24 11.43 11.19 11.43 105,943 +0.13(+1.16%)
Feb 02, 2006 11.27 11.46 11.27 11.30 64,200 -0.16(-1.43%)
Feb 01, 2006 11.55 11.56 11.27 11.46 96,789 -0.09(-0.78%)
Jan 31, 2006 11.51 11.69 11.36 11.55 300,132 +0.25(+2.17%)
Jan 30, 2006 10.88 11.78 10.68 11.31 373,609 +0.65(+6.07%)
Jan 27, 2006 10.64 10.80 10.61 10.66 72,988 +0.04(+0.39%)
Jan 26, 2006 10.77 10.77 10.61 10.62 79,701 -0.07(-0.61%)
Jan 25, 2006 10.98 10.98 10.62 10.68 105,577 -0.20(-1.81%)
Jan 24, 2006 10.71 11.00 10.56 10.88 163,919 +0.17(+1.61%)
Jan 23, 2006 20.27 10.71 10.36 10.71 388,255 +0.57(+5.66%)
Jan 20, 2006 10.39 10.52 10.11 10.13 33,442 -0.12(-1.20%)
Jan 19, 2006 10.03 10.43 9.889 10.26 123,153 +0.21(+2.12%)
Jan 18, 2006 10.30 10.30 9.987 10.04 36,006 -0.16(-1.53%)
Jan 17, 2006 10.36 10.36 10.13 10.20 82,264 -0.06(-0.56%)
Jan 13, 2006 10.22 10.27 10.18 10.26 9,886 +0.06(+0.56%)
Jan 12, 2006 10.24 10.24 10.09 10.20 7,567 -0.15(-1.42%)
Jan 11, 2006 10.24 10.37 10.24 10.35 8,421 +0.13(+1.28%)
Jan 10, 2006 10.20 10.24 10.07 10.22 22,824 -0.01(-0.08%)
Jan 09, 2006 10.37 10.40 10.18 10.22 21,115 -0.09(-0.87%)
Jan 06, 2006 9.864 10.37 9.864 10.32 15,622 +0.45(+4.57%)
Jan 05, 2006 9.783 9.938 9.709 9.864 20,261 +0.08(+0.84%)
Jan 04, 2006 9.504 9.791 9.504 9.783 24,044 +0.24(+2.49%)
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.