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 (%)
Jan 29, 2016 33.72 34.50 33.72 34.49 325,203 +0.93(+2.77%)
Jan 28, 2016 33.74 33.83 33.30 33.56 172,259 +0.08(+0.23%)
Jan 27, 2016 33.67 34.06 33.28 33.49 231,911 -0.27(-0.79%)
Jan 26, 2016 33.33 33.82 33.31 33.75 571,531 +0.55(+1.67%)
Jan 25, 2016 33.67 33.67 33.14 33.20 263,780 -0.63(-1.85%)
Jan 22, 2016 33.67 33.94 33.54 33.83 189,181 +0.66(+1.99%)
Jan 21, 2016 33.00 33.56 32.78 33.17 360,561 +0.23(+0.69%)
Jan 20, 2016 32.86 33.23 31.97 32.94 662,757 -0.36(-1.09%)
Jan 19, 2016 33.74 33.74 33.00 33.30 554,990 -0.10(-0.30%)
Jan 15, 2016 33.40 33.40 33.40 0 -0.69(-2.03%)
Jan 14, 2016 33.80 34.33 33.37 34.10 424,369 +0.39(+1.15%)
Jan 13, 2016 34.71 34.80 33.65 33.71 329,482 -0.90(-2.59%)
Jan 12, 2016 34.69 34.81 34.15 34.60 620,415 +0.19(+0.54%)
Jan 11, 2016 34.62 34.72 34.00 34.42 564,868 -0.07(-0.20%)
Jan 08, 2016 35.14 35.17 34.41 34.49 512,913 -0.48(-1.38%)
Jan 07, 2016 35.09 35.48 34.87 34.97 496,469 -0.69(-1.94%)
Jan 06, 2016 35.75 35.87 35.45 35.66 228,558 -0.58(-1.59%)
Jan 05, 2016 36.26 36.29 35.99 36.24 371,598 +0.11(+0.30%)
Jan 04, 2016 36.03 36.13 35.72 36.13 493,817 -0.47(-1.27%)
Dec 31, 2015 36.59 36.59 36.59 0 -0.30(-0.83%)
Dec 30, 2015 37.12 37.16 36.89 36.90 212,623 -0.27(-0.73%)
Dec 29, 2015 37.05 37.24 37.04 37.17 243,969 +0.32(+0.87%)
Dec 28, 2015 36.82 36.85 36.58 36.85 380,590 -0.12(-0.32%)
Dec 24, 2015 36.96 36.96 36.96 0 -0.04(-0.11%)
Dec 23, 2015 36.71 37.03 36.69 37.01 279,275 +0.69(+1.90%)
Dec 22, 2015 36.12 36.38 35.92 36.32 263,652 +0.38(+1.05%)
Dec 21, 2015 35.86 36.02 35.72 35.94 187,800 +0.26(+0.73%)
Dec 18, 2015 36.10 36.10 35.68 35.68 267,182 -0.54(-1.50%)
Dec 17, 2015 36.88 36.88 36.23 36.23 230,296 -0.61(-1.66%)
Dec 16, 2015 36.50 36.90 36.40 36.84 235,133 +0.55(+1.52%)
Dec 15, 2015 36.18 36.46 36.18 36.28 315,686 +0.39(+1.10%)
Dec 14, 2015 35.87 36.01 35.49 35.89 667,034 +0.02(+0.06%)
Dec 11, 2015 36.14 36.27 35.80 35.87 494,139 -0.66(-1.80%)
Dec 10, 2015 36.52 36.79 36.44 36.53 153,613 +0.02(+0.05%)
Dec 09, 2015 36.69 37.12 36.33 36.51 314,268 -0.28(-0.75%)
Dec 08, 2015 36.69 36.98 36.57 36.79 152,458 -0.24(-0.66%)
Dec 07, 2015 37.23 37.23 36.89 37.03 551,043 -0.33(-0.87%)
Dec 04, 2015 36.81 37.40 36.81 37.36 268,278 +0.58(+1.57%)
Dec 03, 2015 37.37 37.37 36.64 36.78 371,305 -0.48(-1.28%)
Dec 02, 2015 37.69 37.73 37.21 37.26 160,829 -0.48(-1.28%)
Dec 01, 2015 37.50 37.76 37.48 37.74 286,257 +0.35(+0.94%)
Nov 30, 2015 37.58 37.61 37.37 37.39 153,043 -0.13(-0.34%)
Nov 27, 2015 37.50 37.56 37.44 37.52 59,599 +0.00(+0.00%)
Nov 25, 2015 37.52 37.52 37.52 0 +0.02(+0.04%)
Nov 24, 2015 37.19 37.59 37.12 37.50 187,439 +0.11(+0.29%)
Nov 23, 2015 37.53 37.29 37.39 298,452 +0.07(+0.18%)
Nov 20, 2015 37.26 37.32 166,560 +0.12(+0.32%)
Nov 19, 2015 37.18 37.30 37.13 37.21 125,900 -0.03(-0.08%)
Nov 18, 2015 36.77 37.26 36.76 37.24 343,241 +0.60(+1.64%)
Nov 17, 2015 36.81 36.96 36.55 36.64 646,854 -0.08(-0.21%)
Nov 16, 2015 36.10 36.73 36.10 36.71 262,227 +0.55(+1.53%)
Nov 13, 2015 36.49 36.52 36.13 36.16 149,563 -0.48(-1.32%)
Nov 12, 2015 36.96 37.05 36.63 36.64 288,728 -0.54(-1.46%)
Nov 11, 2015 37.47 37.47 37.18 37.19 103,541 -0.18(-0.49%)
Nov 10, 2015 37.16 37.39 37.13 37.37 122,958 +0.13(+0.36%)
Nov 09, 2015 37.51 37.51 37.03 37.24 218,403 -0.37(-0.98%)
Nov 06, 2015 37.61 37.69 37.39 37.61 320,271 -0.12(-0.31%)
Nov 05, 2015 37.69 37.81 37.51 37.73 234,408 +0.03(+0.09%)
Nov 04, 2015 37.89 37.89 37.60 37.69 417,594 -0.13(-0.35%)
Nov 03, 2015 37.67 37.96 37.65 37.83 125,349 +0.07(+0.18%)
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.