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 31, 2013 19.37 19.37 19.35 19.35 2,308 -0.38(-1.93%)
May 30, 2013 19.69 19.73 19.69 19.73 3,157 +0.16(+0.84%)
May 29, 2013 19.56 19.57 19.56 19.57 230 -0.12(-0.62%)
May 28, 2013 19.69 19.69 19.69 19.69 1,384 +0.34(+1.75%)
May 24, 2013 19.34 19.36 19.34 19.35 2,496 -0.06(-0.31%)
May 23, 2013 19.41 19.41 19.41 19.41 115 -0.06(-0.31%)
May 22, 2013 19.64 19.79 19.47 19.47 4,002 -0.19(-0.97%)
May 21, 2013 19.58 19.66 19.58 19.66 5,996 +0.09(+0.44%)
May 20, 2013 19.58 19.58 19.58 19.58 158 +0.03(+0.13%)
May 17, 2013 19.38 19.55 19.38 19.55 977 +0.27(+1.39%)
May 16, 2013 19.39 19.41 19.28 19.28 1,428 -0.07(-0.36%)
May 15, 2013 19.34 19.36 19.33 19.35 6,140 +0.29(+1.50%)
May 13, 2013 19.10 19.10 19.06 19.06 2,991 +0.13(+0.68%)
May 10, 2013 18.93 18.93 18.93 18.93 4,520 +0.01(+0.05%)
May 09, 2013 19.00 19.02 18.92 18.93 6,037 -0.05(-0.27%)
May 08, 2013 18.98 18.98 18.98 18.98 1,159 +0.03(+0.18%)
May 07, 2013 18.94 18.94 18.94 18.94 813 +0.03(+0.14%)
May 06, 2013 18.87 18.92 18.87 18.92 275 +0.08(+0.42%)
May 03, 2013 18.85 18.85 18.84 18.84 2,261 +0.37(+2.02%)
May 02, 2013 18.47 18.47 18.47 18.47 312 +0.10(+0.52%)
May 01, 2013 18.37 18.39 18.36 18.37 874 -0.13(-0.70%)
Apr 30, 2013 18.50 18.50 18.50 18.50 425 +0.11(+0.61%)
Apr 29, 2013 18.39 18.39 18.39 18.39 191 -0.03(-0.18%)
Apr 26, 2013 18.42 18.42 18.42 18.42 115 +0.05(+0.27%)
Apr 25, 2013 18.37 18.37 18.37 18.37 155 +0.06(+0.33%)
Apr 24, 2013 18.31 18.31 18.31 18.31 279 +0.01(+0.05%)
Apr 23, 2013 18.35 18.35 18.30 18.30 2,067 +0.14(+0.76%)
Apr 22, 2013 18.04 18.16 18.04 18.16 941 +0.30(+1.70%)
Apr 19, 2013 17.86 17.86 17.86 17.86 279 +0.13(+0.73%)
Apr 18, 2013 17.81 17.81 17.73 17.73 1,278 -0.15(-0.82%)
Apr 17, 2013 17.98 17.98 17.88 17.88 887 -0.24(-1.34%)
Apr 16, 2013 18.02 18.15 17.94 18.12 3,198 +0.10(+0.58%)
Apr 15, 2013 18.26 18.26 18.02 18.02 501 -0.35(-1.89%)
Apr 12, 2013 18.36 18.36 18.36 18.36 308 +0.00(+0.00%)
Apr 11, 2013 18.36 18.36 18.36 18.36 151 +0.03(+0.14%)
Apr 10, 2013 18.12 18.34 18.12 18.34 2,781 +0.26(+1.44%)
Apr 09, 2013 17.98 18.08 17.97 18.08 1,494 +0.27(+1.51%)
Apr 08, 2013 17.81 17.82 17.81 17.81 428 +0.07(+0.39%)
Apr 05, 2013 17.74 17.74 17.74 17.74 408 -0.14(-0.78%)
Apr 04, 2013 17.88 17.88 17.88 17.88 750 +0.00(+0.00%)
Apr 03, 2013 18.08 18.08 17.86 17.88 1,207 -0.19(-1.06%)
Apr 02, 2013 18.07 18.07 18.07 18.07 2,811 +0.03(+0.19%)
Apr 01, 2013 18.03 18.03 18.03 18.03 230 -0.04(-0.24%)
Mar 28, 2013 18.07 18.08 18.07 18.08 988 +0.01(+0.07%)
Mar 27, 2013 17.96 18.08 17.96 18.06 11,795 +0.06(+0.35%)
Mar 26, 2013 18.00 18.00 18.00 18.00 840 +0.10(+0.58%)
Mar 22, 2013 17.90 17.90 17.90 0 +0.04(+0.20%)
Mar 21, 2013 17.85 17.88 17.82 17.86 1,407 -0.09(-0.48%)
Mar 20, 2013 17.95 17.95 17.95 17.95 598 +0.10(+0.53%)
Mar 19, 2013 17.76 17.85 17.76 17.85 1,392 -0.10(-0.55%)
Mar 18, 2013 17.95 17.99 17.95 17.95 3,022 -0.15(-0.84%)
Mar 14, 2013 18.10 18.10 18.10 0 +0.03(+0.19%)
Mar 12, 2013 18.07 18.07 18.07 18.07 0 +0.04(+0.19%)
Mar 11, 2013 17.92 18.08 17.92 18.03 3,120 +0.12(+0.68%)
Mar 08, 2013 17.91 17.91 17.91 17.91 728 -0.02(-0.10%)
Mar 06, 2013 17.93 17.93 17.93 0 +0.15(+0.83%)
Mar 05, 2013 17.76 17.78 17.76 17.78 1,050 +0.36(+2.09%)
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.