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 (%)
May 31, 2012 22.24 22.31 21.92 22.15 115,277 -0.13(-0.57%)
May 30, 2012 22.48 22.48 22.23 22.27 73,483 -0.37(-1.62%)
May 29, 2012 22.51 22.68 22.49 22.64 141,969 +0.29(+1.29%)
May 25, 2012 22.31 22.43 22.29 22.35 119,264 +0.06(+0.29%)
May 24, 2012 22.35 22.39 22.11 22.29 235,190 -0.02(-0.07%)
May 23, 2012 22.04 22.31 21.86 22.31 186,396 +0.10(+0.43%)
May 22, 2012 22.26 22.43 22.11 22.21 130,734 +0.02(+0.11%)
May 21, 2012 21.80 22.22 21.77 22.19 286,273 +0.46(+2.10%)
May 18, 2012 22.01 22.05 21.69 21.73 90,672 -0.21(-0.95%)
May 17, 2012 22.40 22.40 21.94 21.94 151,062 -0.46(-2.03%)
May 16, 2012 22.63 22.73 22.37 22.39 58,897 -0.14(-0.64%)
May 15, 2012 22.74 22.80 22.50 22.54 391,638 -0.19(-0.84%)
May 14, 2012 22.78 22.91 22.68 22.73 109,401 -0.30(-1.28%)
May 11, 2012 22.93 23.22 22.93 23.03 162,369 -0.04(-0.17%)
May 10, 2012 23.25 23.25 23.04 23.07 202,792 -0.06(-0.24%)
May 09, 2012 22.91 23.19 22.75 23.12 210,965 -0.06(-0.24%)
May 08, 2012 23.15 23.19 22.81 23.18 171,946 -0.13(-0.55%)
May 07, 2012 23.27 23.38 23.21 23.31 116,708 -0.05(-0.21%)
May 04, 2012 23.61 23.61 23.30 23.35 198,541 -0.36(-1.52%)
May 03, 2012 24.07 24.07 23.68 23.71 51,322 -0.30(-1.23%)
May 02, 2012 23.96 24.04 23.85 24.01 62,365 -0.06(-0.27%)
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.