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 (%)
May 29, 2015 24.36 24.36 24.35 24.35 2,560 -0.06(-0.25%)
May 28, 2015 24.48 24.48 24.38 24.41 1,804 -0.01(-0.02%)
May 27, 2015 24.35 24.42 24.35 24.42 991 +0.22(+0.91%)
May 26, 2015 24.20 24.20 24.20 24.20 380 -0.35(-1.41%)
May 22, 2015 24.54 24.54 24.54 0 -0.05(-0.19%)
May 21, 2015 24.36 24.59 24.36 24.59 1,464 +0.15(+0.62%)
May 20, 2015 24.43 24.44 24.39 24.44 2,073 -0.02(-0.06%)
May 19, 2015 24.55 24.55 24.46 24.46 3,295 -0.06(-0.25%)
May 18, 2015 24.46 24.52 24.46 24.52 958 +0.18(+0.73%)
May 15, 2015 24.45 24.45 24.34 24.34 237 +0.06(+0.26%)
May 14, 2015 24.26 24.29 24.26 24.28 1,348 +0.12(+0.48%)
May 13, 2015 24.27 24.27 24.16 24.16 1,416 -0.04(-0.15%)
May 12, 2015 24.16 24.22 24.05 24.20 6,398 -0.09(-0.37%)
May 11, 2015 24.29 24.29 24.29 24.29 117 -0.03(-0.11%)
May 08, 2015 24.29 24.35 24.29 24.31 784 +0.35(+1.44%)
May 07, 2015 24.02 24.02 23.97 23.97 1,047 -0.03(-0.14%)
May 06, 2015 23.98 24.00 23.94 24.00 1,886 -0.28(-1.17%)
May 04, 2015 24.29 10 +0.18(+0.74%)
May 01, 2015 24.07 24.11 24.07 24.11 5,676 +0.22(+0.92%)
Apr 30, 2015 24.18 24.18 23.89 23.89 446 -0.34(-1.40%)
Apr 29, 2015 24.14 24.23 24.14 24.23 590 -0.11(-0.44%)
Apr 28, 2015 24.46 24.46 24.31 24.33 4,452 -0.12(-0.51%)
Apr 27, 2015 24.46 24.46 24.46 24.46 258 +0.03(+0.11%)
Apr 24, 2015 24.35 24.43 24.35 24.43 1,472 +0.16(+0.67%)
Apr 23, 2015 24.26 24.27 24.25 24.27 881 +0.01(+0.04%)
Apr 22, 2015 24.20 24.26 24.20 24.26 1,148 +0.04(+0.15%)
Apr 21, 2015 24.27 24.27 24.22 24.22 3,066 -0.06(-0.24%)
Apr 20, 2015 24.14 24.28 24.14 24.28 799 +0.38(+1.58%)
Apr 17, 2015 24.11 24.11 23.87 23.91 1,408 -0.50(-2.04%)
Apr 15, 2015 24.40 5 +0.20(+0.85%)
Apr 14, 2015 24.20 24.21 24.12 24.20 1,493 +0.02(+0.07%)
Apr 13, 2015 24.24 24.24 24.13 24.18 3,049 -0.08(-0.32%)
Apr 10, 2015 24.11 24.26 24.11 24.26 8,154 +0.10(+0.43%)
Apr 09, 2015 24.06 24.15 23.98 24.15 2,346 +0.19(+0.77%)
Apr 08, 2015 24.04 24.04 23.94 23.97 1,645 -0.06(-0.24%)
Apr 07, 2015 24.04 24.04 24.02 24.02 983 +0.02(+0.06%)
Apr 06, 2015 23.68 24.05 23.68 24.01 825 +0.25(+1.04%)
Apr 02, 2015 23.76 23.76 23.76 0 +0.06(+0.25%)
Apr 01, 2015 23.77 23.77 23.67 23.70 5,387 -0.24(-0.99%)
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%)
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.