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 (%)
Mar 31, 2015 23.94 23.98 23.93 23.94 4,859 -0.12(-0.52%)
Mar 30, 2015 23.97 24.07 23.97 24.07 2,980 +0.35(+1.50%)
Mar 27, 2015 23.69 23.72 23.69 23.71 1,504 +0.06(+0.26%)
Mar 26, 2015 23.58 23.65 23.58 23.65 1,559 -0.20(-0.86%)
Mar 25, 2015 23.96 23.96 23.82 23.85 2,641 -0.23(-0.96%)
Mar 24, 2015 24.09 24.09 24.08 24.08 1,833 -0.14(-0.60%)
Mar 23, 2015 24.24 24.24 24.23 24.23 623 -0.04(-0.16%)
Mar 20, 2015 24.32 24.32 24.27 24.27 505 +0.29(+1.23%)
Mar 19, 2015 23.97 23.97 23.97 23.97 1,148 -0.15(-0.62%)
Mar 18, 2015 23.74 24.13 23.73 24.12 3,824 +0.26(+1.08%)
Mar 17, 2015 23.82 23.87 23.81 23.87 3,107 -0.03(-0.11%)
Mar 16, 2015 23.89 23.89 23.89 23.89 569 +0.40(+1.69%)
Mar 13, 2015 23.71 23.71 23.50 23.50 526 -0.20(-0.85%)
Mar 12, 2015 23.65 23.73 23.65 23.70 2,396 +0.19(+0.79%)
Mar 10, 2015 23.51 23.51 23.51 0 -0.32(-1.34%)
Mar 09, 2015 23.80 23.83 23.79 23.83 700 +0.07(+0.28%)
Mar 06, 2015 23.76 23.76 23.76 23.76 156 -0.25(-1.05%)
Mar 05, 2015 24.05 24.05 24.02 24.02 2,892 +0.08(+0.33%)
Mar 04, 2015 23.94 23.94 23.94 23.94 234 -0.09(-0.37%)
Mar 03, 2015 24.10 24.10 23.99 24.03 1,509 -0.10(-0.40%)
Mar 02, 2015 24.12 24.12 24.12 24.12 841 +0.07(+0.29%)
Feb 27, 2015 24.12 24.13 24.04 24.05 2,412 -0.03(-0.14%)
Feb 26, 2015 24.07 24.08 24.03 24.08 2,555 -0.13(-0.52%)
Feb 25, 2015 24.18 24.22 24.16 24.21 2,725 -0.02(-0.07%)
Feb 24, 2015 24.16 24.23 24.16 24.23 932 +0.13(+0.56%)
Feb 23, 2015 24.09 24.09 24.09 24.09 244 +0.17(+0.73%)
Feb 20, 2015 23.92 23.92 23.92 23.92 257 -0.08(-0.33%)
Feb 19, 2015 24.00 24.00 24.00 24.00 169 -0.09(-0.37%)
Feb 18, 2015 24.11 24.11 24.04 24.09 9,981 +0.04(+0.15%)
Feb 17, 2015 24.07 24.07 24.05 24.05 943 +0.04(+0.15%)
Feb 12, 2015 24.02 24.02 24.02 0 +0.17(+0.70%)
Feb 11, 2015 23.87 23.87 23.85 23.85 738 +0.09(+0.36%)
Feb 10, 2015 23.74 23.76 23.74 23.76 2,664 +0.17(+0.73%)
Feb 09, 2015 23.61 23.62 23.59 23.59 1,120 -0.20(-0.83%)
Feb 06, 2015 23.80 23.84 23.79 23.79 2,653 +0.14(+0.60%)
Feb 05, 2015 23.65 23.65 23.65 23.65 464 +0.14(+0.59%)
Feb 04, 2015 23.41 23.52 23.41 23.51 15,595 +0.05(+0.20%)
Feb 03, 2015 23.25 23.46 23.25 23.46 1,416 +0.61(+2.69%)
Feb 02, 2015 22.66 22.85 22.66 22.85 1,681 -0.04(-0.18%)
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%)
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.