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, 2011 23.43 23.49 23.34 23.44 79,014 -0.01(-0.03%)
Mar 30, 2011 23.33 23.49 23.33 23.45 109,992 +0.20(+0.85%)
Mar 29, 2011 23.09 23.25 22.95 23.25 617,625 +0.20(+0.86%)
Mar 28, 2011 23.17 23.24 23.05 23.05 455,927 -0.09(-0.38%)
Mar 25, 2011 23.11 23.24 23.07 23.14 413,947 +0.10(+0.45%)
Mar 24, 2011 22.91 23.07 22.84 23.04 54,904 +0.25(+1.11%)
Mar 23, 2011 22.66 22.84 22.51 22.79 48,658 +0.09(+0.38%)
Mar 22, 2011 22.83 22.85 22.68 22.70 133,569 -0.13(-0.55%)
Mar 21, 2011 22.82 22.83 22.77 22.83 65,276 +0.37(+1.65%)
Mar 18, 2011 22.62 22.63 22.42 22.45 57,711 +0.09(+0.42%)
Mar 17, 2011 22.44 22.50 22.28 22.36 71,754 +0.23(+1.04%)
Mar 16, 2011 22.43 22.54 21.96 22.13 57,730 -0.35(-1.55%)
Mar 15, 2011 22.34 22.60 22.33 22.48 206,962 -0.23(-1.01%)
Mar 14, 2011 22.68 22.79 22.50 22.71 155,916 -0.16(-0.69%)
Mar 11, 2011 22.50 22.91 22.50 22.87 71,859 +0.22(+0.99%)
Mar 10, 2011 22.80 22.84 22.63 22.64 375,080 -0.43(-1.88%)
Mar 09, 2011 23.03 23.13 22.97 23.07 32,922 -0.06(-0.27%)
Mar 08, 2011 22.99 23.20 22.84 23.14 75,690 +0.21(+0.91%)
Mar 07, 2011 23.31 23.31 22.79 22.93 127,569 -0.25(-1.09%)
Mar 04, 2011 23.32 23.33 23.02 23.18 93,905 -0.15(-0.64%)
Mar 03, 2011 23.15 23.34 23.15 23.33 78,609 +0.45(+1.95%)
Mar 02, 2011 22.84 23.01 22.79 22.89 68,664 +0.07(+0.30%)
Mar 01, 2011 23.38 23.38 22.81 22.82 220,910 -0.40(-1.70%)
Feb 28, 2011 23.22 23.24 23.05 23.21 42,193 +0.12(+0.51%)
Feb 25, 2011 22.95 23.09 22.90 23.09 65,930 +0.33(+1.46%)
Feb 24, 2011 22.79 22.87 22.53 22.76 50,872 +0.02(+0.10%)
Feb 23, 2011 22.94 22.99 22.54 22.74 79,108 -0.19(-0.83%)
Feb 22, 2011 23.35 23.41 22.91 22.93 97,593 -0.62(-2.62%)
Feb 18, 2011 23.56 23.58 23.45 23.54 80,339 +0.02(+0.07%)
Feb 17, 2011 23.42 23.54 23.34 23.53 48,627 +0.11(+0.47%)
Feb 16, 2011 23.35 23.45 23.28 23.42 125,647 +0.21(+0.89%)
Feb 15, 2011 23.28 23.28 23.16 23.21 132,686 -0.10(-0.44%)
Feb 14, 2011 23.31 23.32 23.24 23.32 157,066 +0.06(+0.24%)
Feb 11, 2011 23.08 23.30 23.06 23.26 171,696 +0.13(+0.58%)
Feb 10, 2011 22.94 23.14 22.90 23.13 81,508 +0.11(+0.48%)
Feb 09, 2011 23.04 23.08 22.94 23.02 263,512 -0.04(-0.16%)
Feb 08, 2011 22.99 23.06 22.90 23.05 137,103 +0.09(+0.40%)
Feb 07, 2011 22.94 23.04 22.85 22.96 186,112 +0.12(+0.52%)
Feb 04, 2011 22.72 22.84 22.65 22.84 48,410 +0.16(+0.70%)
Feb 03, 2011 22.59 22.70 22.46 22.68 98,901 +0.12(+0.53%)
Feb 02, 2011 22.55 22.62 22.55 22.56 42,290 -0.07(-0.31%)
Feb 01, 2011 22.41 22.64 22.41 22.64 113,615 +0.38(+1.70%)
Jan 31, 2011 22.13 22.30 22.13 22.26 67,860 +0.19(+0.86%)
Jan 28, 2011 22.56 22.56 22.04 22.07 112,738 -0.44(-1.97%)
Jan 27, 2011 22.40 22.53 22.40 22.51 291,713 +0.11(+0.49%)
Jan 26, 2011 22.26 22.43 22.26 22.40 63,922 +0.20(+0.89%)
Jan 25, 2011 22.14 22.24 22.02 22.20 103,083 -0.02(-0.11%)
Jan 24, 2011 22.07 22.23 22.07 22.23 55,532 +0.14(+0.62%)
Jan 21, 2011 22.29 22.29 22.07 22.09 79,663 -0.00(-0.01%)
Jan 20, 2011 22.07 22.13 21.92 22.09 100,775 -0.06(-0.29%)
Jan 19, 2011 22.42 22.42 22.08 22.15 109,787 -0.28(-1.23%)
Jan 18, 2011 22.39 22.47 22.34 22.43 48,309 +0.08(+0.35%)
Jan 14, 2011 22.18 22.38 22.18 22.35 228,528 +0.13(+0.60%)
Jan 13, 2011 22.25 22.28 22.15 22.22 101,224 -0.01(-0.03%)
Jan 12, 2011 22.23 22.27 22.15 22.22 76,753 +0.17(+0.78%)
Jan 11, 2011 22.02 22.09 21.96 22.05 30,785 +0.07(+0.34%)
Jan 10, 2011 21.92 22.00 21.74 21.98 52,338 +0.00(+0.02%)
Jan 07, 2011 22.07 22.07 21.79 21.97 471,661 -0.02(-0.07%)
Jan 06, 2011 22.04 22.05 21.94 21.99 110,276 -0.04(-0.17%)
Jan 05, 2011 21.89 22.06 21.89 22.03 66,789 +0.08(+0.35%)
Jan 04, 2011 22.11 22.11 21.81 21.95 88,560 -0.09(-0.39%)
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.