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 24, 2011 23.47 23.50 23.28 23.32 72,192 -0.06(-0.24%)
May 23, 2011 23.43 23.43 23.29 23.38 174,803 -0.31(-1.30%)
May 20, 2011 23.81 23.81 23.59 23.69 55,427 -0.16(-0.66%)
May 19, 2011 23.91 23.91 23.73 23.85 46,132 +0.02(+0.10%)
May 18, 2011 23.59 23.84 23.58 23.82 108,664 +0.28(+1.17%)
May 17, 2011 23.48 23.61 23.36 23.54 140,793 -0.07(-0.30%)
May 16, 2011 23.68 23.84 23.57 23.62 34,930 -0.15(-0.63%)
May 13, 2011 23.99 24.03 23.69 23.77 39,879 -0.19(-0.79%)
May 12, 2011 23.79 23.96 23.62 23.96 74,047 +0.17(+0.73%)
May 11, 2011 24.01 24.01 23.68 23.78 224,859 -0.28(-1.15%)
May 10, 2011 23.85 24.11 23.85 24.06 84,557 +0.24(+1.03%)
May 09, 2011 23.69 23.84 23.66 23.81 36,273 +0.14(+0.60%)
May 06, 2011 23.82 23.92 23.57 23.67 50,059 +0.10(+0.44%)
May 05, 2011 23.56 23.77 23.47 23.57 46,552 -0.09(-0.37%)
May 04, 2011 23.88 23.88 23.51 23.66 87,697 -0.20(-0.83%)
May 03, 2011 23.98 23.98 23.73 23.85 113,464 -0.17(-0.72%)
May 02, 2011 23.99 24.03 23.99 24.03 48,547 -0.06(-0.23%)
Apr 29, 2011 24.07 24.11 23.96 24.08 88,706 +0.08(+0.33%)
Apr 28, 2011 23.93 24.03 23.91 24.00 132,715 +0.02(+0.07%)
Apr 27, 2011 23.88 24.02 23.78 23.99 112,953 +0.13(+0.53%)
Apr 26, 2011 23.70 23.92 23.70 23.86 80,625 +0.19(+0.80%)
Apr 25, 2011 23.70 23.70 23.59 23.67 90,295 -0.02(-0.10%)
Apr 21, 2011 23.68 23.72 23.63 23.70 59,409 +0.10(+0.44%)
Apr 20, 2011 23.52 23.62 23.52 23.59 80,311 +0.40(+1.70%)
Apr 19, 2011 23.11 23.20 23.04 23.20 47,394 +0.13(+0.58%)
Apr 18, 2011 23.14 23.17 22.90 23.06 95,829 -0.32(-1.39%)
Apr 15, 2011 23.19 23.41 23.18 23.39 78,235 +0.16(+0.68%)
Apr 14, 2011 23.11 23.24 23.00 23.23 30,112 +0.02(+0.07%)
Apr 13, 2011 23.28 23.30 23.11 23.21 140,943 +0.06(+0.24%)
Apr 12, 2011 23.20 23.24 23.06 23.16 103,446 -0.18(-0.78%)
Apr 11, 2011 23.47 23.52 23.27 23.34 51,737 -0.13(-0.57%)
Apr 08, 2011 23.66 23.74 23.36 23.47 68,502 -0.13(-0.54%)
Apr 07, 2011 23.63 23.70 23.54 23.60 59,329 -0.03(-0.15%)
Apr 06, 2011 23.72 23.72 23.56 23.64 151,545 +0.02(+0.08%)
Apr 05, 2011 23.47 23.73 23.47 23.62 105,086 +0.08(+0.34%)
Apr 04, 2011 23.57 23.62 23.47 23.54 156,825 -0.03(-0.13%)
Apr 01, 2011 23.63 23.66 23.51 23.57 96,419 +0.13(+0.54%)
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%)
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.