First Trust Mid Cap Growth AlphaDEX $27.38

up +0.20


17/4/2014 06:40 PM  |  NYSEARCA : FNY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
4/18/201220.7120.8420.7020.8214,725
4/17/201220.6220.7420.6220.741,183
4/16/201220.5120.5120.3620.374,101
4/13/201220.5320.5320.3720.3810,826
4/12/201220.1520.6020.1520.548,774
4/11/201220.1420.2120.1420.201,496
4/10/201220.4420.4419.8719.9312,357
4/9/201220.6620.6620.3720.4814,723
4/5/201220.7320.8220.7320.735,550
4/4/201220.8420.8420.7820.782,858
4/3/201221.0721.0720.9020.9910,908
4/2/201220.8621.1220.8620.9785,308
3/30/201220.9021.0120.8020.9012,016
3/29/201220.8220.8720.6520.844,858
3/28/201221.0521.0520.7620.8815,736
3/27/201221.0421.1221.0421.047,063
3/26/201221.0021.1020.9921.0737,792
3/23/201220.6520.7720.5020.776,898
3/22/201220.5020.6420.5020.6410,386
3/21/201220.8720.8720.7820.8510,362
3/20/201220.7920.8520.7620.855,117
3/19/201220.9921.1020.9920.991,210
3/16/201220.9820.9820.9820.98543
3/15/201220.8620.9820.8520.9818,339
3/14/201220.9120.9820.7720.833,880
3/13/201220.6420.8920.6420.887,530
3/12/201220.6220.6220.6220.62100
3/9/201220.7120.7120.7120.71130
3/8/201220.3820.5520.3820.552,135
3/7/201220.1320.1320.1320.13352
3/6/201220.0520.0720.0220.064,112
3/5/201220.3520.3520.3520.35300
3/2/201220.6220.6420.3820.452,838
3/1/201220.6020.6620.5720.573,158
2/29/201220.4520.5620.4520.452,761
2/28/201220.6320.7420.5720.6215,098
2/27/201220.7520.7520.7520.75102
2/24/201220.7220.7520.7020.732,960
2/23/201220.6020.6820.6020.681,400
2/22/201220.5020.5020.5020.500
2/21/201220.9820.9820.4620.509,319
2/17/201220.6920.6920.5820.604,491
2/16/201220.5220.6420.5220.636,025
2/15/201220.5320.5320.3720.376,274
2/14/201220.3320.4920.3320.4214,392
2/13/201220.4220.4920.4220.437,770
2/10/201220.2620.2620.2520.251,100
2/9/201220.4520.4620.3820.462,616
2/8/201220.5620.5620.2620.4311,001
2/7/201220.4220.4720.3220.455,729
2/6/201220.3920.4520.3320.348,496
2/3/201220.4220.4520.3320.454,686
2/2/201220.2520.2520.0620.064,976
2/1/201220.0020.1420.0020.1418,957
1/31/201219.8819.9219.7319.7712,609
1/30/201219.8019.9019.6819.9021,540
1/27/201219.6319.8619.6319.861,976
1/26/201219.8820.0019.5819.7521,188
1/25/201219.5419.8219.5419.824,329
1/24/201219.5119.7419.5119.737,504
1/23/201219.7819.8519.4619.6819,818
1/20/201219.7519.7519.6519.652,140
1/19/201219.7719.8519.7419.782,520
1/18/201219.4319.6419.3519.647,696
1/17/201219.5319.5319.3019.394,245
1/13/201219.2719.3419.1919.32200,450
1/12/201219.4819.4819.2219.4114,451
1/11/201219.2919.3819.2519.3874,784
1/10/201219.2219.3519.2219.2410,791
1/9/201219.0119.0719.0119.0756,728
1/6/201218.9419.0618.9418.9810,989
1/5/201218.7119.0618.7119.0012,180
1/4/201218.7818.8818.7118.884,060
1/3/201218.9118.9718.8418.913,794
12/30/201118.8218.8218.8218.820
12/29/201118.8218.8218.8218.82100
12/28/201118.8618.8618.7018.722,299
12/27/201119.1119.1219.1119.119,600
12/23/201118.9118.9118.9118.912,300
12/22/201118.8018.9318.8018.90800
12/21/201118.6118.8218.6018.823,923
12/20/201118.7518.7518.7318.73400
12/19/201118.6318.6318.5718.57300
12/16/201118.5018.6218.4118.4415,133
12/15/201118.2418.2918.2318.2615,003
12/14/201118.0218.1418.0218.1421,495
12/13/201118.7018.7018.3018.301,092
12/12/201118.5818.7118.5818.712,475
12/9/201118.6618.9218.6618.927,719
12/8/201118.6118.6118.6118.61116
12/7/201118.7919.0018.7919.002,809
12/6/201119.0919.0919.0319.031,537
12/5/201119.2119.2119.1819.196,014
12/2/201119.1319.1318.9318.935,911
12/1/201118.9418.9618.9218.922,155
11/30/201118.8418.9118.7818.9113,088
11/29/201118.1618.1618.1518.15339
11/28/201117.9218.1417.9218.14330
11/25/201117.6517.6517.6517.65400
11/23/201117.9917.9917.9917.990
Trading Center