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 31, 2006 8.619 8.816 8.619 8.767 59,318 +0.19(+2.20%)
May 30, 2006 9.045 9.111 8.504 8.578 81,410 -0.13(-1.51%)
May 26, 2006 8.357 8.709 8.193 8.709 168,557 +0.44(+5.35%)
May 25, 2006 8.275 8.398 8.078 8.267 139,508 +0.16(+1.92%)
May 24, 2006 8.398 8.480 7.882 8.111 259,366 -0.48(-5.53%)
May 23, 2006 8.775 8.857 8.537 8.586 92,029 -0.05(-0.57%)
May 22, 2006 8.578 8.685 8.447 8.635 64,810 -0.07(-0.75%)
May 19, 2006 8.898 8.906 8.160 8.701 321,125 -0.35(-3.89%)
May 18, 2006 9.545 9.610 8.980 9.053 210,055 -0.46(-4.82%)
May 17, 2006 9.709 9.897 9.348 9.512 137,921 -0.03(-0.34%)
May 16, 2006 9.733 9.938 9.381 9.545 228,608 -0.25(-2.51%)
May 15, 2006 9.914 10.12 9.750 9.791 163,187 -0.63(-6.05%)
May 12, 2006 10.90 10.98 10.19 10.42 118,881 -0.53(-4.86%)
May 11, 2006 11.24 11.30 10.86 10.95 101,061 -0.19(-1.69%)
May 10, 2006 11.22 11.22 10.90 11.14 343,705 -0.24(-2.09%)
May 09, 2006 10.63 11.47 10.63 11.38 322,102 +0.92(+8.77%)
May 08, 2006 10.22 10.46 10.13 10.46 199,925 +0.45(+4.50%)
May 05, 2006 9.930 10.01 9.791 10.01 35,151 +0.08(+0.82%)
May 04, 2006 9.791 9.930 9.750 9.930 108,628 +0.14(+1.42%)
May 03, 2006 10.17 10.17 9.701 9.791 65,543 -0.29(-2.85%)
May 02, 2006 9.660 10.08 9.660 10.08 153,544 +0.45(+4.68%)
May 01, 2006 9.578 9.701 9.578 9.627 26,607 +0.04(+0.43%)
Apr 28, 2006 9.627 9.627 9.438 9.586 39,057 +0.09(+0.95%)
Apr 27, 2006 9.504 9.766 9.324 9.496 59,440 -0.08(-0.86%)
Apr 26, 2006 9.709 9.799 9.545 9.578 80,922 -0.16(-1.60%)
Apr 25, 2006 9.832 10.04 9.692 9.733 163,553 -0.11(-1.16%)
Apr 24, 2006 10.16 10.16 9.438 9.848 60,050 -0.39(-3.84%)
Apr 21, 2006 9.905 10.24 9.848 10.24 98,498 +0.34(+3.39%)
Apr 20, 2006 10.15 10.25 9.348 9.905 88,245 -0.17(-1.71%)
Apr 19, 2006 10.73 10.73 10.04 10.08 155,131 -0.35(-3.38%)
Apr 18, 2006 9.594 10.51 9.586 10.43 269,740 +0.88(+9.18%)
Apr 17, 2006 9.512 9.684 9.422 9.553 51,751 +0.06(+0.60%)
Apr 13, 2006 9.660 9.692 9.406 9.496 78,237 -0.16(-1.70%)
Apr 12, 2006 9.873 9.873 9.627 9.660 50,164 -0.18(-1.83%)
Apr 11, 2006 10.13 10.29 9.791 9.840 58,708 -0.29(-2.91%)
Apr 10, 2006 10.18 10.19 10.06 10.13 80,433 +0.12(+1.23%)
Apr 07, 2006 10.25 10.25 9.914 10.01 36,616 -0.25(-2.40%)
Apr 06, 2006 10.08 10.36 10.06 10.26 112,900 +0.20(+1.95%)
Apr 05, 2006 9.422 10.09 9.422 10.06 147,564 +0.71(+7.63%)
Apr 04, 2006 9.373 9.496 9.340 9.348 49,798 -0.09(-0.95%)
Apr 03, 2006 9.217 9.791 9.160 9.438 178,687 +0.29(+3.23%)
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%)
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.