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 (%)
Feb 29, 2012 17.08 17.08 16.95 16.95 12,231 -0.10(-0.61%)
Feb 28, 2012 17.07 17.07 17.01 17.05 634 +0.08(+0.46%)
Feb 27, 2012 16.91 16.98 16.91 16.98 2,088 +0.04(+0.26%)
Feb 24, 2012 16.98 16.99 16.93 16.93 3,975 +0.00(+0.01%)
Feb 23, 2012 16.91 16.93 16.89 16.93 799 -0.00(-0.01%)
Feb 22, 2012 16.95 16.95 16.89 16.93 2,304 -0.11(-0.66%)
Feb 21, 2012 17.03 17.06 16.99 17.04 1,355 +0.09(+0.51%)
Feb 17, 2012 16.97 16.97 16.96 16.96 16,631 +0.09(+0.52%)
Feb 16, 2012 16.72 16.87 16.72 16.87 17,875 +0.13(+0.77%)
Feb 15, 2012 16.84 16.84 16.74 16.74 2,036 +0.00(+0.00%)
Feb 14, 2012 16.76 16.76 16.68 16.74 3,347 -0.04(-0.26%)
Feb 13, 2012 16.79 16.83 16.76 16.78 2,377 +0.13(+0.79%)
Feb 10, 2012 16.68 16.69 16.65 16.65 2,333 -0.20(-1.19%)
Feb 09, 2012 16.85 16.85 16.85 16.85 5,308 +0.05(+0.31%)
Feb 08, 2012 16.77 16.80 16.72 16.80 12,006 +0.04(+0.26%)
Feb 07, 2012 16.74 16.77 16.74 16.76 3,149 +0.02(+0.12%)
Feb 06, 2012 16.65 16.74 16.65 16.74 3,652 +0.03(+0.15%)
Feb 03, 2012 16.68 16.71 16.66 16.71 3,148 +0.28(+1.67%)
Feb 02, 2012 16.44 16.45 16.34 16.44 3,294 +0.08(+0.48%)
Feb 01, 2012 16.39 16.47 16.36 16.36 4,146 +0.12(+0.71%)
Jan 31, 2012 16.36 16.36 16.20 16.24 8,367 +0.02(+0.14%)
Jan 30, 2012 16.12 16.22 16.09 16.22 2,194 -0.03(-0.16%)
Jan 27, 2012 16.21 16.25 16.21 16.25 474 +0.00(+0.00%)
Jan 26, 2012 16.39 16.39 16.25 16.25 2,774 -0.10(-0.58%)
Jan 25, 2012 16.20 16.34 16.15 16.34 11,773 +0.15(+0.91%)
Jan 24, 2012 16.11 16.26 16.11 16.20 22,219 -0.05(-0.32%)
Jan 23, 2012 16.29 16.29 16.17 16.25 4,321 +0.06(+0.37%)
Jan 20, 2012 16.16 16.19 16.16 16.19 1,661 -0.04(-0.27%)
Jan 19, 2012 16.20 16.26 16.20 16.23 20,794 +0.10(+0.59%)
Jan 18, 2012 15.97 16.13 15.97 16.13 5,030 +0.12(+0.76%)
Jan 17, 2012 16.03 16.03 16.01 16.01 371 +0.16(+0.98%)
Jan 13, 2012 15.83 15.86 15.83 15.86 511 -0.14(-0.87%)
Jan 12, 2012 16.00 16.00 15.99 16.00 4,407 -0.01(-0.07%)
Jan 11, 2012 15.91 16.01 15.91 16.01 13,385 +0.04(+0.23%)
Jan 10, 2012 15.97 15.97 15.97 15.97 532 +0.17(+1.10%)
Jan 09, 2012 15.77 15.80 15.77 15.80 1,465 +0.05(+0.31%)
Jan 06, 2012 15.75 15.77 15.75 15.75 1,159 +0.04(+0.25%)
Jan 05, 2012 15.73 15.73 15.71 15.71 692 -0.05(-0.34%)
Jan 04, 2012 15.70 15.77 15.70 15.76 2,807 +0.20(+1.28%)
Dec 29, 2011 15.56 15.56 15.56 0 +0.13(+0.84%)
Dec 28, 2011 15.52 15.52 15.41 15.43 3,202 -0.10(-0.67%)
Dec 23, 2011 15.54 15.54 15.54 15.54 0 +0.17(+1.13%)
Dec 21, 2011 15.29 15.36 15.20 15.36 14,505 -0.01(-0.09%)
Dec 20, 2011 15.18 15.38 15.18 15.38 3,605 +0.44(+2.93%)
Dec 19, 2011 15.21 15.21 14.92 14.94 10,739 -0.19(-1.26%)
Dec 16, 2011 15.20 15.25 15.06 15.13 19,156 +0.05(+0.33%)
Dec 15, 2011 15.13 15.13 15.07 15.08 4,202 +0.05(+0.36%)
Dec 14, 2011 15.10 15.10 14.99 15.03 8,979 -0.16(-1.03%)
Dec 13, 2011 15.46 15.46 15.16 15.18 7,071 -0.09(-0.57%)
Dec 12, 2011 15.40 15.40 15.27 15.27 2,686 -0.13(-0.84%)
Dec 08, 2011 15.40 15.40 15.40 0 -0.42(-2.68%)
Dec 07, 2011 15.59 15.82 15.58 15.82 10,817 +0.16(+1.05%)
Dec 06, 2011 15.62 15.75 15.62 15.66 4,709 +0.06(+0.39%)
Dec 05, 2011 15.73 15.73 15.60 15.60 941 +0.10(+0.67%)
Dec 02, 2011 15.58 15.70 15.49 15.49 28,267 -0.05(-0.33%)
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.