FIRST TRUST MEGA CAP ALPHADEX $22.40

down -0.07


23/5/2013 04:23 PM  |  NYSEARCA : FMK  |  Industries :
Type:

FMK historical data

Date Open High Low Close Volume
5/23/2013 22.40 22.40 22.40 22.40 1
5/22/2013 22.67 22.84 22.47 22.47 35
5/21/2013 22.59 22.69 22.59 22.69 52
5/20/2013 22.59 22.59 22.59 22.59 2
5/17/2013 22.37 22.56 22.37 22.56 9
5/16/2013 22.38 22.40 22.25 22.25 13
5/15/2013 22.32 22.34 22.31 22.33 54
5/14/2013 22.08 22.32 22.08 22.32 12
5/13/2013 22.04 22.04 22.00 22.00 26
5/10/2013 21.85 21.85 21.85 21.85 40
5/9/2013 21.93 21.95 21.83 21.84 53
5/8/2013 21.90 21.90 21.90 21.90 11
5/7/2013 21.86 21.86 21.86 21.86 8
5/6/2013 21.78 21.83 21.78 21.83 3
5/3/2013 21.75 21.75 21.74 21.74 20
5/2/2013 21.31 21.31 21.31 21.31 3
5/1/2013 21.20 21.23 21.19 21.20 8
4/30/2013 21.35 21.35 21.35 21.35 4
4/29/2013 21.22 21.22 21.22 21.22 2
4/26/2013 21.26 21.26 21.26 21.26 1
4/25/2013 21.20 21.20 21.20 21.20 2
4/24/2013 21.13 21.13 21.13 21.13 3
4/23/2013 21.18 21.18 21.12 21.12 18
4/22/2013 20.82 20.96 20.82 20.96 9
4/19/2013 20.61 20.61 20.61 20.61 3
4/18/2013 20.55 20.55 20.46 20.46 12
4/17/2013 20.75 20.75 20.63 20.63 8
4/16/2013 20.80 20.94 20.70 20.91 28
4/15/2013 21.07 21.07 20.79 20.79 5
4/12/2013 21.19 21.19 21.19 21.19 3
4/11/2013 21.19 21.19 21.19 21.19 2
4/10/2013 20.91 21.16 20.91 21.16 25
4/9/2013 20.75 20.86 20.74 20.86 13
4/8/2013 20.56 20.56 20.55 20.55 4
4/5/2013 20.47 20.47 20.47 20.47 4
4/4/2013 20.63 20.63 20.63 20.63 7
4/3/2013 20.86 20.86 20.61 20.63 11
4/2/2013 20.85 20.85 20.85 20.85 25
4/1/2013 20.81 20.81 20.81 20.81 2
3/28/2013 20.85 20.86 20.85 20.86 9
3/27/2013 20.73 20.86 20.73 20.85 103
3/26/2013 20.77 20.77 20.77 20.77 8
3/25/2013 20.65 20.65 20.65 20.65 0
3/22/2013 20.73 20.73 20.65 20.65 11
3/21/2013 20.60 20.63 20.57 20.61 13
3/20/2013 20.71 20.71 20.71 20.71 6
3/19/2013 20.50 20.60 20.50 20.60 13
3/18/2013 20.71 20.76 20.71 20.71 27
3/15/2013 20.89 20.89 20.89 20.89 0
3/14/2013 20.87 20.93 20.87 20.89 14
3/13/2013 20.85 20.85 20.85 20.85 0
3/12/2013 20.84 20.85 20.84 20.85 7
3/11/2013 20.68 20.86 20.68 20.81 28
3/8/2013 20.67 20.67 20.67 20.67 7
3/7/2013 20.69 20.69 20.69 20.69 0
3/6/2013 20.55 20.69 20.55 20.69 75
3/5/2013 20.50 20.52 20.50 20.52 10
3/4/2013 20.13 20.13 20.10 20.10 65
3/1/2013 20.16 20.16 20.16 20.16 0
2/28/2013 20.16 20.16 20.16 20.16 0
2/27/2013 20.04 20.18 20.01 20.16 47
2/26/2013 19.75 19.90 19.75 19.88 71
2/25/2013 20.09 20.09 20.09 20.09 0
2/22/2013 20.10 20.10 20.01 20.09 40
2/21/2013 20.17 20.17 19.94 19.94 134
2/20/2013 20.49 20.49 20.49 20.49 0
2/19/2013 20.49 20.49 20.49 20.49 2
2/15/2013 20.55 20.55 20.51 20.51 30
2/14/2013 20.46 20.46 20.46 20.46 0
2/13/2013 20.46 20.46 20.46 20.46 0
2/12/2013 20.46 20.46 20.46 20.46 8
2/11/2013 20.52 20.52 20.45 20.46 23
2/8/2013 20.53 20.53 20.50 20.50 5
2/7/2013 20.28 20.28 20.28 20.28 2
2/6/2013 20.46 20.46 20.46 20.46 0
2/5/2013 20.47 20.47 20.46 20.46 31
2/4/2013 20.22 20.22 20.22 20.22 2
2/1/2013 20.29 20.43 20.28 20.38 37
1/31/2013 20.23 20.23 20.18 20.19 14
1/30/2013 20.26 20.26 20.26 20.26 0
1/29/2013 20.26 20.26 20.26 20.26 0
1/28/2013 20.26 20.26 20.26 20.26 1
1/25/2013 20.21 20.28 20.19 20.23 28
1/24/2013 20.15 20.20 20.15 20.18 45
1/23/2013 19.99 19.99 19.99 19.99 2
1/22/2013 19.98 20.08 19.98 20.07 19
1/18/2013 19.98 19.98 19.92 19.97 14
1/17/2013 20.02 20.02 20.02 20.02 2
1/16/2013 19.86 19.93 19.86 19.93 6
1/15/2013 19.79 19.91 19.79 19.91 17
1/14/2013 19.79 19.84 19.77 19.84 86
1/11/2013 19.84 19.87 19.81 19.87 20
1/10/2013 19.68 19.68 19.68 19.68 0
1/9/2013 19.65 19.73 19.51 19.68 239
1/8/2013 19.43 19.60 19.43 19.60 146
1/7/2013 19.46 19.65 19.46 19.55 62
1/4/2013 19.41 19.70 19.41 19.70 344
1/3/2013 19.58 19.64 19.55 19.55 67
1/2/2013 19.42 19.58 19.41 19.58 407
12/31/2012 18.76 18.93 18.76 18.93 10
Marketplace
Trading Center