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 (%)
Aug 31, 2015 22.69 22.75 22.62 22.66 2,752 -0.06(-0.27%)
Aug 28, 2015 22.62 22.76 22.62 22.72 3,922 +0.04(+0.16%)
Aug 27, 2015 22.69 22.69 22.69 22.69 590 +0.61(+2.74%)
Aug 26, 2015 21.79 22.08 21.50 22.08 3,201 +0.18(+0.81%)
Aug 25, 2015 22.18 22.18 21.90 21.90 5,263 +0.28(+1.27%)
Aug 24, 2015 21.67 22.18 21.30 21.63 8,885 -0.86(-3.84%)
Aug 21, 2015 23.04 23.04 22.49 22.49 6,785 -0.87(-3.73%)
Aug 20, 2015 23.44 23.44 23.35 23.36 2,664 -0.39(-1.65%)
Aug 19, 2015 23.71 23.75 23.71 23.75 3,093 -0.31(-1.29%)
Aug 18, 2015 24.07 24.07 24.07 24.07 129 +0.10(+0.41%)
Aug 14, 2015 23.97 2 -0.03(-0.11%)
Aug 13, 2015 23.91 23.99 23.91 23.99 703 +0.06(+0.26%)
Aug 12, 2015 23.56 23.97 23.56 23.93 3,004 +0.11(+0.45%)
Aug 11, 2015 23.99 23.99 23.83 23.83 6,678 -0.41(-1.69%)
Aug 10, 2015 24.21 24.23 24.21 24.23 1,620 +0.17(+0.70%)
Aug 06, 2015 24.07 24.07 24.07 0 -0.26(-1.07%)
Aug 04, 2015 24.33 143 +0.02(+0.08%)
Aug 03, 2015 24.31 24.31 24.31 24.31 1,124 -0.12(-0.47%)
Jul 31, 2015 24.51 24.51 24.42 24.42 756 -0.11(-0.44%)
Jul 30, 2015 24.52 24.53 24.52 24.53 224 +0.04(+0.16%)
Jul 29, 2015 24.47 24.49 24.47 24.49 545 +0.28(+1.16%)
Jul 28, 2015 24.21 24.21 24.21 24.21 4,586 +0.18(+0.74%)
Jul 27, 2015 23.99 24.07 23.98 24.03 1,755 -0.11(-0.44%)
Jul 24, 2015 24.53 24.53 24.13 24.14 9,535 -0.10(-0.43%)
Jul 23, 2015 24.43 24.43 24.23 24.24 2,117 -0.18(-0.74%)
Jul 22, 2015 24.44 24.44 24.39 24.42 4,548 -0.03(-0.13%)
Jul 21, 2015 24.46 24.46 24.45 24.45 1,697 -0.10(-0.41%)
Jul 20, 2015 24.50 24.56 24.50 24.55 4,858 +0.08(+0.34%)
Jul 17, 2015 24.43 24.48 24.43 24.47 4,828 -0.07(-0.30%)
Jul 16, 2015 24.52 24.55 24.50 24.55 6,044 +0.07(+0.29%)
Jul 14, 2015 24.47 116 +0.41(+1.70%)
Jul 10, 2015 24.07 24.07 24.07 0 +0.28(+1.16%)
Jul 09, 2015 23.98 23.98 23.79 23.79 39,969 +0.10(+0.41%)
Jul 08, 2015 23.83 23.83 23.69 23.69 2,023 -0.35(-1.44%)
Jul 07, 2015 23.75 24.04 23.65 24.04 3,843 +0.25(+1.04%)
Jul 06, 2015 23.87 23.97 23.79 23.79 1,273 -0.17(-0.70%)
Jul 02, 2015 23.96 23.96 23.96 0 +0.01(+0.04%)
Jul 01, 2015 23.96 23.96 23.95 23.95 489 +0.08(+0.34%)
Jun 30, 2015 23.89 23.94 23.80 23.87 17,876 +0.08(+0.33%)
Jun 29, 2015 24.01 24.01 23.79 23.79 1,378 -0.48(-1.99%)
Jun 26, 2015 24.28 24.28 24.27 24.27 1,026 -0.07(-0.28%)
Jun 25, 2015 24.41 24.41 24.34 24.34 562 -0.07(-0.30%)
Jun 24, 2015 24.41 24.41 24.41 24.41 337 -0.09(-0.35%)
Jun 23, 2015 24.52 24.52 24.50 24.50 994 -0.04(-0.14%)
Jun 22, 2015 24.53 24.57 24.53 24.54 1,046 +0.12(+0.47%)
Jun 19, 2015 24.42 24.42 24.42 24.42 112 -0.10(-0.40%)
Jun 18, 2015 24.39 24.52 24.39 24.52 1,150 +0.33(+1.36%)
Jun 17, 2015 24.17 24.19 24.17 24.19 729 +0.05(+0.22%)
Jun 16, 2015 24.10 24.14 24.10 24.14 1,290 +0.07(+0.29%)
Jun 15, 2015 23.91 24.07 23.91 24.07 2,872 -0.04(-0.16%)
Jun 12, 2015 24.17 24.17 24.10 24.10 4,576 -0.23(-0.94%)
Jun 11, 2015 24.38 24.39 24.33 24.33 3,608 +0.07(+0.29%)
Jun 10, 2015 24.24 24.26 24.24 24.26 338 +0.26(+1.07%)
Jun 09, 2015 24.01 24.01 24.00 24.00 603 -0.03(-0.10%)
Jun 08, 2015 24.03 24.03 24.03 24.03 181 -0.16(-0.67%)
Jun 05, 2015 24.19 24.19 24.19 24.19 252 +0.02(+0.07%)
Jun 04, 2015 24.32 24.32 24.17 24.17 725 -0.25(-1.01%)
Jun 03, 2015 24.42 24.42 24.42 24.42 453 +0.10(+0.43%)
Jun 02, 2015 24.32 24.32 24.31 24.31 1,378 -0.11(-0.45%)
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.