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 (%)
Sep 28, 2012 16.49 16.49 16.48 16.48 684 -0.19(-1.14%)
Sep 27, 2012 16.53 16.67 16.53 16.67 7,074 +0.20(+1.18%)
Sep 26, 2012 16.46 16.51 16.46 16.48 2,104 -0.07(-0.39%)
Sep 25, 2012 16.79 16.84 16.48 16.54 2,213 -0.21(-1.24%)
Sep 24, 2012 16.76 16.76 16.75 16.75 702 -0.10(-0.58%)
Sep 21, 2012 16.85 16.91 16.84 16.85 4,408 -0.04(-0.24%)
Sep 19, 2012 16.89 16.89 16.89 0 +0.10(+0.59%)
Sep 18, 2012 16.80 16.84 16.78 16.79 9,852 -0.04(-0.24%)
Sep 17, 2012 16.85 16.85 16.83 16.83 1,776 -0.20(-1.17%)
Sep 14, 2012 16.87 17.03 16.87 17.03 1,576 +0.42(+2.56%)
Sep 13, 2012 16.60 16.60 16.60 16.60 115 +0.10(+0.58%)
Sep 12, 2012 16.53 16.53 16.49 16.51 1,668 +0.07(+0.42%)
Sep 11, 2012 16.45 16.46 16.44 16.44 1,732 -0.03(-0.21%)
Sep 07, 2012 16.47 16.47 16.47 0 +0.18(+1.12%)
Sep 06, 2012 16.19 16.29 16.19 16.29 1,444 +0.24(+1.51%)
Sep 05, 2012 16.00 16.05 16.00 16.05 1,369 +0.02(+0.11%)
Aug 31, 2012 16.03 16.03 16.03 0 +0.07(+0.45%)
Aug 30, 2012 15.95 15.96 15.95 15.96 572 -0.12(-0.77%)
Aug 29, 2012 16.05 16.10 16.03 16.08 2,598 +0.03(+0.22%)
Aug 23, 2012 16.05 16.05 16.05 0 -0.10(-0.59%)
Aug 22, 2012 16.14 16.15 16.08 16.14 12,110 +0.04(+0.25%)
Aug 21, 2012 16.10 16.10 16.10 16.10 115 -0.03(-0.21%)
Aug 20, 2012 15.30 16.14 15.30 16.14 1,142 +0.02(+0.11%)
Aug 17, 2012 16.13 16.13 16.12 16.12 627 +0.00(+0.02%)
Aug 16, 2012 16.09 16.13 16.09 16.12 1,436 +0.16(+0.98%)
Aug 15, 2012 15.93 15.98 15.93 15.96 7,366 -0.02(-0.11%)
Aug 14, 2012 16.02 16.03 15.98 15.98 5,213 +0.07(+0.44%)
Aug 13, 2012 15.93 15.94 15.91 15.91 16,260 +0.03(+0.16%)
Aug 11, 2012 15.91 15.91 15.88 15.88 1,635 +0.00(+0.00%)
Aug 10, 2012 15.91 15.91 15.88 15.88 1,635 -0.07(-0.44%)
Aug 09, 2012 15.95 15.99 15.93 15.95 3,357 +0.00(+0.00%)
Aug 08, 2012 15.92 15.97 15.92 15.95 11,551 +0.06(+0.38%)
Aug 07, 2012 15.91 15.94 15.89 15.89 3,803 +0.09(+0.55%)
Aug 06, 2012 15.82 15.87 15.81 15.81 11,930 +0.06(+0.35%)
Aug 03, 2012 15.79 15.79 15.74 15.75 2,695 +0.28(+1.82%)
Aug 02, 2012 15.47 15.47 15.47 15.47 2,938 -0.07(-0.45%)
Aug 01, 2012 15.62 15.64 15.54 15.54 3,515 -0.14(-0.89%)
Jul 31, 2012 15.68 15.68 15.68 15.68 173 +0.01(+0.05%)
Jul 30, 2012 15.62 15.68 15.62 15.67 932 +0.33(+2.16%)
Jul 26, 2012 15.34 15.34 15.34 0 +0.29(+1.90%)
Jul 25, 2012 15.14 15.14 15.05 15.05 2,185 -0.06(-0.40%)
Jul 24, 2012 15.16 15.16 14.99 15.11 6,111 -0.10(-0.68%)
Jul 23, 2012 15.23 15.23 15.22 15.22 778 -0.23(-1.51%)
Jul 20, 2012 15.48 15.51 15.45 15.45 1,339 -0.18(-1.16%)
Jul 19, 2012 15.64 15.64 15.63 15.63 348 +0.08(+0.53%)
Jul 18, 2012 15.54 15.55 15.54 15.55 1,421 +0.25(+1.61%)
Jul 17, 2012 15.44 15.44 15.30 15.30 2,333 -0.06(-0.37%)
Jul 16, 2012 15.33 15.36 15.33 15.36 1,894 -0.00(-0.03%)
Jul 14, 2012 15.31 15.36 15.30 15.36 4,444 +0.00(+0.00%)
Jul 13, 2012 15.31 15.36 15.30 15.36 4,444 +0.20(+1.31%)
Jul 12, 2012 15.07 15.16 15.04 15.16 24,633 -0.09(-0.57%)
Jul 11, 2012 15.25 15.27 15.18 15.25 8,667 -0.12(-0.77%)
Jul 10, 2012 15.37 15.37 15.37 15.37 2,679 -0.04(-0.24%)
Jul 06, 2012 15.41 15.41 15.41 0 -0.31(-1.95%)
Jul 05, 2012 15.74 15.74 15.70 15.71 1,609 +0.08(+0.52%)
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.