Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: FMK )

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 30, 2015 22.98 22.98 22.79 22.89 2,122 -0.05(-0.20%)
Jan 29, 2015 22.82 22.98 22.67 22.93 2,662 +0.00(+0.02%)
Jan 28, 2015 23.28 23.28 22.92 22.93 4,249 -0.51(-2.16%)
Jan 27, 2015 23.37 23.45 23.34 23.43 1,595 -0.18(-0.77%)
Jan 26, 2015 23.51 23.62 23.51 23.62 733 -0.04(-0.16%)
Jan 23, 2015 23.64 23.65 23.64 23.65 2,710 -0.02(-0.08%)
Jan 22, 2015 23.28 23.67 23.28 23.67 3,514 +0.37(+1.59%)
Jan 21, 2015 23.20 23.35 23.20 23.30 5,381 +0.14(+0.61%)
Jan 20, 2015 23.02 23.21 22.99 23.16 29,473 -0.02(-0.10%)
Jan 16, 2015 22.81 23.18 22.81 23.18 9,312 +0.34(+1.49%)
Jan 15, 2015 22.83 22.84 17,450 -0.20(-0.88%)
Jan 14, 2015 22.80 23.05 22.80 23.05 453 -0.11(-0.46%)
Jan 13, 2015 23.15 9,717 -0.39(-1.65%)
Jan 09, 2015 23.54 245 -0.07(-0.31%)
Jan 08, 2015 23.57 23.68 23.57 23.61 12,195 +0.39(+1.68%)
Jan 07, 2015 23.26 23.26 23.19 23.22 2,541 +0.26(+1.12%)
Jan 06, 2015 23.16 23.21 22.89 22.96 5,136 -0.18(-0.77%)
Jan 05, 2015 23.23 23.23 23.10 23.14 3,890 -0.49(-2.08%)
Jan 02, 2015 23.64 23.64 23.64 23.64 825 -0.14(-0.58%)
Dec 31, 2014 23.77 23.77 23.77 0 -0.15(-0.61%)
Dec 30, 2014 23.92 23.92 23.91 23.92 8,092 -0.10(-0.40%)
Dec 29, 2014 24.01 24.01 24.01 24.01 1,054 +0.10(+0.40%)
Dec 24, 2014 23.92 6 -0.05(-0.21%)
Dec 23, 2014 23.86 23.98 23.86 23.97 1,068 +0.15(+0.63%)
Dec 22, 2014 23.87 23.87 23.79 23.82 3,010 -0.03(-0.13%)
Dec 19, 2014 23.85 23.85 23.85 23.85 113 +0.43(+1.82%)
Dec 18, 2014 23.29 23.45 23.29 23.42 1,768 +0.50(+2.19%)
Dec 17, 2014 22.66 22.92 22.66 22.92 4,973 +0.11(+0.50%)
Dec 16, 2014 22.77 23.00 22.77 22.81 9,751 +0.11(+0.50%)
Dec 15, 2014 22.81 22.81 22.69 22.69 1,363 -0.40(-1.71%)
Dec 12, 2014 23.09 23.09 23.09 23.09 113 -0.39(-1.65%)
Dec 11, 2014 23.28 23.48 23.28 23.48 973 +0.33(+1.41%)
Dec 10, 2014 23.27 23.27 23.05 23.15 3,654 -0.27(-1.16%)
Dec 09, 2014 23.28 23.44 23.28 23.43 6,035 -0.03(-0.11%)
Dec 08, 2014 23.56 23.57 23.44 23.45 9,208 -0.24(-1.00%)
Dec 05, 2014 23.78 23.78 23.69 23.69 4,209 +0.02(+0.07%)
Dec 04, 2014 23.70 23.71 23.67 23.67 1,278 -0.02(-0.07%)
Dec 03, 2014 23.68 23.70 23.68 23.69 2,454 +0.10(+0.41%)
Dec 02, 2014 23.61 23.61 23.53 23.59 1,211 +0.24(+1.02%)
Dec 01, 2014 23.29 23.36 23.29 23.35 4,624 -0.19(-0.81%)
Nov 28, 2014 23.56 23.56 23.49 23.54 795 -0.14(-0.61%)
Nov 25, 2014 23.69 23.69 23.69 0 -0.04(-0.19%)
Nov 24, 2014 23.73 23.78 23.73 23.73 3,338 +0.07(+0.30%)
Nov 21, 2014 23.80 23.81 23.63 23.66 5,195 +0.11(+0.49%)
Nov 20, 2014 23.51 23.55 23.51 23.55 619 +0.05(+0.23%)
Nov 19, 2014 23.49 23.49 23.45 23.49 1,815 -0.02(-0.08%)
Nov 18, 2014 23.50 23.56 23.48 23.51 4,342 +0.19(+0.83%)
Nov 17, 2014 23.35 23.35 23.30 23.32 1,069 -0.02(-0.07%)
Nov 14, 2014 23.33 23.34 23.32 23.34 1,167 +0.13(+0.57%)
Nov 13, 2014 23.21 23.21 23.20 23.20 10,334 -0.08(-0.34%)
Nov 12, 2014 23.31 23.32 23.29 23.29 2,810 -0.03(-0.15%)
Nov 11, 2014 23.31 23.32 23.30 23.32 1,538 +0.03(+0.12%)
Nov 10, 2014 23.28 23.32 23.28 23.29 4,284 +0.04(+0.18%)
Nov 07, 2014 23.26 23.30 23.23 23.25 3,549 +0.03(+0.13%)
Nov 06, 2014 23.07 23.22 23.07 23.22 2,979 +0.29(+1.29%)
Nov 04, 2014 22.92 22.92 22.92 0 -0.18(-0.76%)
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.