FIRST TRUST MID CAP VALUE ALPH $25.37

down -0.38


22/5/2013 04:22 PM  |  NYSEARCA : FNK  |  Industries :
Type:

FNK historical data

Date Open High Low Close Volume
5/21/2013 25.67 25.77 25.63 25.75 533
5/20/2013 25.51 25.66 25.51 25.64 16
5/17/2013 25.39 25.51 25.38 25.51 20
5/16/2013 25.33 25.45 25.21 25.27 55
5/15/2013 25.21 25.40 25.21 25.38 111
5/14/2013 25.10 25.23 25.10 25.22 29
5/13/2013 25.04 25.09 24.99 25.00 51
5/10/2013 25.07 25.15 24.99 25.13 88
5/9/2013 25.06 25.12 24.96 25.03 24
5/8/2013 24.94 25.03 24.92 24.96 54
5/7/2013 24.82 24.94 24.81 24.93 264
5/6/2013 24.69 24.71 24.63 24.69 362
5/3/2013 24.62 24.63 24.62 24.63 5
5/2/2013 24.16 24.30 24.13 24.28 52
5/1/2013 24.46 24.46 24.05 24.05 8536
4/30/2013 24.37 24.51 24.33 24.51 34
4/29/2013 24.39 24.39 24.29 24.33 171
4/26/2013 24.15 24.15 24.05 24.10 55
4/25/2013 24.15 24.36 24.15 24.28 121
4/24/2013 24.06 24.23 24.06 24.23 177
4/23/2013 24.01 24.09 23.92 24.04 137
4/22/2013 23.72 23.76 23.40 23.70 51
4/19/2013 23.47 23.73 23.47 23.69 106
4/18/2013 23.61 23.62 23.40 23.47 388
4/17/2013 23.69 23.70 23.44 23.63 573
4/16/2013 23.82 24.04 23.79 24.04 85
4/15/2013 24.47 24.47 23.75 23.78 50
4/12/2013 24.62 24.62 24.43 24.57 62
4/11/2013 24.62 24.79 24.62 24.72 150
4/10/2013 24.31 24.65 24.31 24.65 178
4/9/2013 24.33 24.37 24.18 24.32 77
4/8/2013 24.11 24.24 24.04 24.24 86
4/5/2013 23.72 24.09 23.72 24.09 124
4/4/2013 23.96 24.11 23.94 24.09 236
4/3/2013 24.37 24.37 23.97 23.99 155
4/2/2013 24.59 24.59 24.27 24.27 158
4/1/2013 24.80 24.80 24.42 24.42 123
3/28/2013 24.72 24.80 24.71 24.80 117
3/27/2013 24.49 24.73 24.38 24.72 72
3/26/2013 24.56 24.59 24.49 24.59 62
3/25/2013 24.55 24.55 24.33 24.45 192
3/22/2013 24.54 24.54 24.42 24.42 76
3/21/2013 24.46 24.61 24.44 24.44 142
3/20/2013 24.58 24.72 24.58 24.71 140
3/19/2013 24.65 24.77 24.33 24.48 192
3/18/2013 24.54 24.70 24.54 24.55 70
3/15/2013 24.55 24.73 24.55 24.70 94
3/14/2013 24.47 24.66 24.47 24.66 97
3/13/2013 24.32 24.47 24.32 24.45 113
3/12/2013 24.26 24.38 24.25 24.32 151
3/11/2013 24.17 24.32 24.17 24.31 69
3/8/2013 24.17 24.25 24.12 24.25 87
3/7/2013 23.85 24.01 23.85 24.01 197
3/6/2013 23.82 23.84 23.79 23.81 114
3/5/2013 23.59 23.80 23.59 23.73 138
3/4/2013 23.48 23.48 23.42 23.47 63
3/1/2013 23.42 23.53 23.37 23.43 133
2/28/2013 23.64 23.78 23.64 23.67 97
2/27/2013 23.55 23.71 23.55 23.67 46
2/26/2013 23.29 23.36 23.21 23.36 112
2/25/2013 23.78 23.78 23.29 23.29 119
2/22/2013 23.68 23.79 23.68 23.79 96
2/21/2013 24.01 24.01 23.55 23.57 304
2/20/2013 24.17 24.17 23.80 23.82 38
2/19/2013 24.12 24.22 24.12 24.18 185
2/15/2013 24.15 24.15 23.91 23.93 82
2/14/2013 23.89 24.05 23.89 24.02 45
2/13/2013 24.16 24.16 23.86 23.91 143
2/12/2013 23.69 23.82 23.69 23.78 148
2/11/2013 23.73 23.73 23.58 23.64 40
2/8/2013 23.58 23.68 23.58 23.68 114
2/7/2013 23.58 23.58 23.43 23.47 56
2/6/2013 23.28 23.45 23.23 23.40 1192
2/5/2013 23.22 23.36 23.22 23.30 225
2/4/2013 23.31 23.31 23.08 23.14 87
2/1/2013 23.38 23.47 23.25 23.42 7555
1/31/2013 23.07 23.57 23.07 23.25 23
1/30/2013 23.27 23.28 23.06 23.08 96
1/29/2013 23.28 23.28 23.28 23.28 2
1/28/2013 23.21 23.28 23.15 23.28 17
1/25/2013 23.22 23.24 23.10 23.20 55
1/24/2013 23.05 23.16 22.90 23.14 28
1/23/2013 22.98 22.98 22.82 22.91 67
1/22/2013 22.79 22.94 22.72 22.86 28
1/18/2013 22.68 22.69 22.65 22.65 104
1/17/2013 22.48 22.69 22.48 22.56 23
1/16/2013 22.51 22.51 22.41 22.48 36
1/15/2013 22.25 22.51 22.25 22.51 21
1/14/2013 22.34 22.34 22.20 22.21 223
1/11/2013 22.27 22.39 22.27 22.33 24
1/10/2013 22.32 22.39 22.22 22.39 38
1/9/2013 22.30 22.30 22.19 22.19 7
1/8/2013 22.36 22.36 22.11 22.15 58
1/7/2013 22.39 22.39 22.27 22.33 22
1/4/2013 22.42 22.44 22.34 22.34 24
1/3/2013 22.20 22.43 22.20 22.21 47
1/2/2013 22.21 22.29 22.09 22.29 19
12/31/2012 21.15 21.58 21.15 21.58 27
12/28/2012 21.33 21.41 21.29 21.38 18
12/27/2012 21.31 21.39 21.17 21.39 24
Marketplace
Trading Center