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 (%)
Jul 30, 2010 18.74 18.74 18.40 18.74 33,802 +0.07(+0.35%)
Jul 29, 2010 18.83 18.84 18.49 18.67 10,298 -0.10(-0.54%)
Jul 28, 2010 18.90 18.96 18.71 18.78 20,521 -0.16(-0.85%)
Jul 27, 2010 19.14 19.14 18.91 18.94 110,536 -0.08(-0.43%)
Jul 26, 2010 18.81 19.02 18.81 19.02 43,097 +0.24(+1.30%)
Jul 23, 2010 18.59 18.78 18.51 18.78 10,787 +0.23(+1.23%)
Jul 22, 2010 18.40 18.61 18.40 18.55 50,026 +0.39(+2.12%)
Jul 21, 2010 18.38 18.42 18.10 18.16 19,947 -0.24(-1.31%)
Jul 20, 2010 17.96 18.40 17.96 18.40 38,193 +0.19(+1.06%)
Jul 19, 2010 18.12 18.23 18.10 18.21 9,218 +0.17(+0.96%)
Jul 16, 2010 18.04 18.52 18.03 18.04 27,859 -0.54(-2.92%)
Jul 15, 2010 18.52 18.60 18.36 18.58 35,741 +0.05(+0.30%)
Jul 14, 2010 18.54 18.60 18.42 18.52 23,628 -0.04(-0.21%)
Jul 13, 2010 18.38 18.60 18.38 18.56 53,017 +0.32(+1.77%)
Jul 12, 2010 18.24 18.27 18.14 18.24 27,076 +0.03(+0.14%)
Jul 09, 2010 18.22 18.22 18.12 18.22 10,220 +0.06(+0.33%)
Jul 08, 2010 18.15 18.15 17.99 18.15 295,357 +0.19(+1.05%)
Jul 07, 2010 17.48 17.97 17.48 17.97 12,601 +0.58(+3.32%)
Jul 06, 2010 17.49 17.68 17.31 17.39 55,228 -0.00(-0.02%)
Jul 02, 2010 17.39 17.50 17.23 17.39 8,826 -0.03(-0.18%)
Jul 01, 2010 17.45 17.53 17.09 17.42 200,795 -0.05(-0.27%)
Jun 30, 2010 17.64 17.79 17.44 17.47 111,379 -0.17(-0.98%)
Jun 29, 2010 17.94 17.94 17.56 17.64 84,099 -0.66(-3.58%)
Jun 25, 2010 18.30 18.37 18.18 18.30 35,615 +0.07(+0.40%)
Jun 24, 2010 18.38 18.43 18.23 18.23 64,506 -0.31(-1.67%)
Jun 23, 2010 18.53 18.54 18.35 18.54 37,303 -0.04(-0.23%)
Jun 22, 2010 19.00 19.06 18.58 18.58 29,903 -0.39(-2.07%)
Jun 21, 2010 19.32 19.32 18.92 18.97 32,462 -0.11(-0.57%)
Jun 18, 2010 19.08 19.15 19.06 19.08 13,228 -0.01(-0.04%)
Jun 17, 2010 19.10 19.10 18.90 19.09 17,712 +0.02(+0.12%)
Jun 16, 2010 18.97 19.14 18.94 19.06 57,068 -0.02(-0.12%)
Jun 15, 2010 18.81 19.09 18.81 19.09 12,601 +0.40(+2.14%)
Jun 14, 2010 18.74 18.86 18.67 18.69 19,245 +0.07(+0.38%)
Jun 11, 2010 18.51 18.62 18.42 18.62 21,550 +0.10(+0.55%)
Jun 10, 2010 18.19 18.52 18.19 18.52 18,385 +0.58(+3.23%)
Jun 09, 2010 18.05 18.31 17.89 17.94 97,863 -0.02(-0.10%)
Jun 08, 2010 17.80 17.95 17.60 17.95 34,221 +0.21(+1.20%)
Jun 07, 2010 18.12 18.12 17.74 17.74 21,710 -0.30(-1.65%)
Jun 04, 2010 18.04 18.47 17.98 18.04 17,590 -0.70(-3.76%)
Jun 03, 2010 18.69 18.76 18.58 18.74 69,764 +0.12(+0.63%)
Jun 02, 2010 18.26 18.63 18.20 18.63 130,808 +0.49(+2.68%)
Jun 01, 2010 18.36 18.55 18.14 18.14 28,883 -0.40(-2.15%)
May 28, 2010 18.54 18.76 18.49 18.54 103,179 -0.19(-1.00%)
May 27, 2010 18.41 18.73 18.38 18.73 33,228 +0.63(+3.51%)
May 26, 2010 18.29 18.45 18.07 18.09 45,826 -0.01(-0.04%)
May 25, 2010 17.64 18.10 17.51 18.10 94,045 +0.02(+0.13%)
May 24, 2010 18.24 18.36 18.08 18.08 25,907 -0.18(-0.99%)
May 21, 2010 17.68 18.30 17.68 18.26 167,046 +0.27(+1.51%)
May 20, 2010 18.00 18.27 17.98 17.99 120,920 -0.73(-3.92%)
May 19, 2010 18.78 18.88 18.43 18.72 33,173 -0.14(-0.75%)
May 18, 2010 19.24 19.32 18.81 18.86 21,845 -0.25(-1.31%)
May 17, 2010 19.09 19.14 18.81 19.11 19,099 +0.05(+0.25%)
May 14, 2010 19.06 19.30 18.93 19.06 14,085 -0.37(-1.89%)
May 13, 2010 19.64 19.72 19.43 19.43 30,858 -0.24(-1.23%)
May 12, 2010 19.44 19.68 19.43 19.68 156,592 +0.33(+1.70%)
May 11, 2010 19.49 19.56 19.31 19.35 38,566 -0.02(-0.08%)
May 10, 2010 19.19 19.36 19.18 19.36 30,417 +0.88(+4.74%)
May 07, 2010 18.74 18.95 18.35 18.49 108,907 -0.29(-1.54%)
May 06, 2010 19.40 25.84 0.0783 18.77 314,592 -0.71(-3.66%)
May 05, 2010 19.57 19.61 19.44 19.49 27,642 -0.16(-0.84%)
May 04, 2010 19.90 19.90 19.57 19.65 10,547 -0.48(-2.37%)
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.