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 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%)
May 03, 2010 19.91 20.15 19.91 20.13 13,761 +0.30(+1.50%)
Apr 30, 2010 20.18 20.19 19.83 19.83 21,493 -0.37(-1.82%)
Apr 29, 2010 20.04 20.22 20.04 20.20 29,640 +0.30(+1.49%)
Apr 28, 2010 19.87 19.93 19.85 19.90 18,876 +0.09(+0.47%)
Apr 27, 2010 20.21 20.28 19.80 19.81 40,005 -0.51(-2.50%)
Apr 26, 2010 20.34 20.44 20.32 20.32 24,474 -0.06(-0.31%)
Apr 23, 2010 20.24 20.38 20.18 20.38 21,366 +0.16(+0.77%)
Apr 22, 2010 19.98 20.23 19.87 20.22 20,935 +0.15(+0.76%)
Apr 21, 2010 20.07 20.07 19.96 20.07 44,241 +0.03(+0.14%)
Apr 20, 2010 19.95 20.04 19.93 20.04 17,080 +0.21(+1.07%)
Apr 19, 2010 19.78 19.85 19.63 19.83 27,438 +0.01(+0.04%)
Apr 16, 2010 20.07 20.07 19.69 19.82 77,640 -0.29(-1.44%)
Apr 15, 2010 20.08 20.13 20.02 20.11 26,174 +0.02(+0.12%)
Apr 14, 2010 19.95 20.09 19.93 20.09 37,727 +0.19(+0.94%)
Apr 13, 2010 19.87 19.91 19.79 19.90 18,680 +0.02(+0.12%)
Apr 12, 2010 19.87 19.91 19.85 19.88 20,674 +0.03(+0.16%)
Apr 09, 2010 19.75 19.85 19.70 19.85 57,538 +0.13(+0.68%)
Apr 08, 2010 19.61 19.71 19.51 19.71 25,966 +0.05(+0.28%)
Apr 07, 2010 19.75 19.77 19.57 19.66 18,000 -0.16(-0.79%)
Apr 06, 2010 19.70 19.82 19.69 19.82 15,109 +0.05(+0.24%)
Apr 05, 2010 19.58 19.77 19.58 19.77 31,008 +0.20(+1.04%)
Apr 01, 2010 19.57 19.57 19.57 0 +0.21(+1.09%)
Mar 31, 2010 19.38 19.47 19.35 19.35 28,103 -0.11(-0.56%)
Mar 30, 2010 19.48 19.53 19.36 19.46 27,727 +0.01(+0.04%)
Mar 29, 2010 19.38 19.46 19.37 19.46 18,960 +0.16(+0.85%)
Mar 26, 2010 19.33 19.38 19.21 19.29 17,853 +0.03(+0.16%)
Mar 25, 2010 19.59 19.59 19.26 19.26 8,207 -0.09(-0.44%)
Mar 24, 2010 19.45 19.45 19.32 19.35 11,133 -0.13(-0.68%)
Mar 23, 2010 19.39 19.48 19.30 19.48 32,237 +0.15(+0.80%)
Mar 22, 2010 19.05 19.35 19.05 19.32 17,044 +0.15(+0.79%)
Mar 19, 2010 19.31 19.31 19.13 19.17 14,694 -0.10(-0.53%)
Mar 18, 2010 19.38 19.38 19.26 19.28 30,915 -0.05(-0.28%)
Mar 17, 2010 19.28 19.39 19.28 19.33 5,370 +0.12(+0.64%)
Mar 16, 2010 19.05 19.21 19.05 19.21 13,091 +0.19(+1.00%)
Mar 15, 2010 18.98 19.02 18.98 19.02 12,416 -0.02(-0.12%)
Mar 12, 2010 19.16 19.16 19.01 19.04 63,781 +0.04(+0.20%)
Mar 11, 2010 18.87 19.00 18.83 19.00 10,151 +0.05(+0.26%)
Mar 10, 2010 18.88 18.99 18.88 18.95 9,335 +0.10(+0.54%)
Mar 09, 2010 18.76 18.94 18.76 18.85 20,022 +0.00(+0.00%)
Mar 08, 2010 18.81 18.88 18.77 18.85 107,287 +0.00(+0.00%)
Mar 05, 2010 18.69 18.87 18.65 18.85 47,536 +0.30(+1.60%)
Mar 04, 2010 18.55 18.58 18.46 18.56 47,956 +0.05(+0.30%)
Mar 03, 2010 18.55 18.63 18.49 18.50 11,834 +0.02(+0.08%)
Mar 02, 2010 18.50 18.56 18.45 18.49 23,368 +0.06(+0.34%)
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.