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 (%)
Nov 30, 2015 24.13 24.13 24.10 24.11 2,452 -0.11(-0.46%)
Nov 27, 2015 24.16 24.22 24.16 24.22 1,355 +0.04(+0.15%)
Nov 25, 2015 24.19 24.19 24.19 0 -0.07(-0.28%)
Nov 24, 2015 24.08 24.25 24.08 24.25 2,298 +0.15(+0.61%)
Nov 20, 2015 24.14 24.14 24.06 24.11 7,805 +0.13(+0.56%)
Nov 19, 2015 24.02 24.02 23.96 23.97 2,223 +0.01(+0.04%)
Nov 18, 2015 23.77 23.96 23.77 23.96 5,126 +0.33(+1.40%)
Nov 17, 2015 23.76 23.81 23.63 23.63 2,506 +0.29(+1.22%)
Nov 16, 2015 23.17 23.35 23.17 23.35 1,086 -0.54(-2.25%)
Nov 11, 2015 23.88 23.88 23.88 0 +0.04(+0.16%)
Nov 10, 2015 23.86 23.86 23.82 23.85 2,923 +0.01(+0.04%)
Nov 09, 2015 23.77 23.84 23.77 23.84 14,565 -0.21(-0.85%)
Nov 06, 2015 24.14 24.14 24.04 24.04 560 -0.15(-0.63%)
Nov 05, 2015 24.19 24.20 24.19 24.19 1,698 -0.09(-0.37%)
Nov 04, 2015 24.36 24.36 24.24 24.28 7,793 -0.13(-0.52%)
Nov 03, 2015 24.23 24.43 24.23 24.41 4,207 +0.31(+1.27%)
Oct 30, 2015 24.11 24.11 24.11 0 -0.05(-0.20%)
Oct 29, 2015 24.06 24.15 24.06 24.15 2,209 +0.16(+0.67%)
Oct 27, 2015 23.99 23.99 23.99 0 -0.13(-0.55%)
Oct 26, 2015 24.13 24.13 24.11 24.12 10,853 -0.03(-0.14%)
Oct 23, 2015 24.09 24.16 24.09 24.16 1,522 +0.19(+0.80%)
Oct 22, 2015 23.87 23.97 23.87 23.97 4,802 +0.45(+1.92%)
Oct 21, 2015 23.72 23.72 23.52 23.52 2,581 -0.04(-0.19%)
Oct 20, 2015 23.55 23.59 23.55 23.56 4,059 -0.03(-0.11%)
Oct 19, 2015 23.61 23.61 23.57 23.59 10,276 +0.01(+0.04%)
Oct 16, 2015 23.57 23.58 23.44 23.58 2,660 +0.27(+1.15%)
Oct 14, 2015 23.31 230 -0.06(-0.27%)
Oct 13, 2015 23.44 23.44 23.37 23.37 707 -0.07(-0.30%)
Oct 12, 2015 23.52 23.52 23.44 23.44 15,058 -0.02(-0.08%)
Oct 09, 2015 23.46 23.46 23.46 23.46 1,901 +0.09(+0.38%)
Oct 08, 2015 23.30 23.37 23.30 23.37 1,022 +0.42(+1.83%)
Oct 07, 2015 23.13 23.13 22.95 22.95 3,466 -0.02(-0.08%)
Oct 06, 2015 23.03 23.05 22.84 22.97 44,288 -0.00(-0.00%)
Oct 05, 2015 22.97 22.97 22.97 22.97 116 +0.54(+2.39%)
Oct 02, 2015 21.94 22.44 21.87 22.44 4,171 +0.26(+1.17%)
Oct 01, 2015 22.11 22.18 22.11 22.18 2,974 +0.14(+0.65%)
Sep 30, 2015 21.92 22.03 21.86 22.03 8,952 +0.42(+1.94%)
Sep 29, 2015 21.80 21.80 21.61 21.61 3,091 +0.05(+0.23%)
Sep 28, 2015 21.86 21.86 21.55 21.57 1,969 -0.77(-3.46%)
Sep 24, 2015 22.34 35 -0.05(-0.22%)
Sep 23, 2015 22.51 22.51 22.39 22.39 1,689 +0.01(+0.05%)
Sep 22, 2015 22.38 22.38 22.38 22.38 367 -0.29(-1.29%)
Sep 18, 2015 22.67 22.67 22.67 0 -0.28(-1.24%)
Sep 17, 2015 22.96 22.97 22.94 22.95 2,082 +0.01(+0.04%)
Sep 16, 2015 22.93 22.94 22.93 22.94 1,231 +0.09(+0.39%)
Sep 15, 2015 22.57 22.86 22.56 22.86 5,712 +0.39(+1.73%)
Sep 14, 2015 22.64 22.64 22.46 22.47 4,303 +0.06(+0.25%)
Sep 10, 2015 22.41 22.41 22.41 0 +0.00(+0.00%)
Sep 09, 2015 22.63 22.63 22.41 22.41 457 -0.14(-0.63%)
Sep 08, 2015 22.54 22.55 22.54 22.55 852 +0.42(+1.89%)
Sep 04, 2015 22.14 22.14 22.14 0 -0.17(-0.74%)
Sep 02, 2015 22.30 22.30 22.30 0 +0.11(+0.50%)
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.