Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Largecap Core Alphadex Fund FT
(NQ:
FEX
)
96.70
+0.59 (+0.61%)
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
77.09
77.72
76.91
77.63
243,366
+0.64(+0.83%)
Oct 30, 2023
76.69
77.15
76.36
76.99
31,920
+0.65(+0.85%)
Oct 27, 2023
77.38
77.38
76.15
76.34
158,635
-0.78(-1.02%)
Oct 26, 2023
77.25
77.72
77.00
77.13
39,813
-0.06(-0.08%)
Oct 25, 2023
77.75
77.80
77.11
77.19
367,755
-0.89(-1.14%)
Oct 24, 2023
78.14
78.46
77.79
78.08
22,261
+0.53(+0.68%)
Oct 23, 2023
77.62
78.23
77.51
77.55
26,847
-0.47(-0.60%)
Oct 20, 2023
79.04
79.04
77.96
78.02
38,006
-1.07(-1.36%)
Oct 19, 2023
80.19
80.42
79.10
79.10
15,497
-1.09(-1.36%)
Oct 18, 2023
81.28
81.28
80.06
80.19
25,705
-1.39(-1.70%)
Oct 17, 2023
80.69
81.94
80.69
81.58
319,085
+0.42(+0.51%)
Oct 16, 2023
80.68
81.25
80.73
81.16
14,220
+1.05(+1.30%)
Oct 13, 2023
80.89
80.94
80.02
80.12
17,543
-0.40(-0.50%)
Oct 12, 2023
81.64
81.64
80.09
80.52
19,721
-1.01(-1.24%)
Oct 11, 2023
81.40
81.66
80.96
81.53
31,906
+0.21(+0.26%)
Oct 10, 2023
80.90
81.73
80.90
81.32
81,250
+0.75(+0.94%)
Oct 09, 2023
79.62
80.64
79.62
80.57
14,973
+0.77(+0.96%)
Oct 06, 2023
78.45
80.18
78.34
79.80
26,366
+0.93(+1.18%)
Oct 05, 2023
78.77
79.05
78.43
78.87
15,438
-0.08(-0.10%)
Oct 04, 2023
78.73
79.02
78.05
78.95
30,042
+0.39(+0.49%)
Oct 03, 2023
79.19
79.30
78.25
78.56
89,035
-1.19(-1.49%)
Oct 02, 2023
80.29
80.30
79.30
79.75
108,371
-0.81(-1.01%)
Sep 29, 2023
81.43
81.48
80.35
80.57
17,374
-0.24(-0.30%)
Sep 28, 2023
80.10
81.17
80.10
80.80
20,279
+0.65(+0.81%)
Sep 27, 2023
80.38
80.45
79.67
80.16
27,254
+0.27(+0.34%)
Sep 26, 2023
80.74
80.80
79.82
79.89
94,643
-1.22(-1.51%)
Sep 25, 2023
80.59
81.13
80.85
81.11
22,063
+0.33(+0.41%)
Sep 22, 2023
81.18
81.32
80.74
80.78
17,013
-0.25(-0.31%)
Sep 21, 2023
81.60
81.60
80.97
81.03
45,066
-1.29(-1.57%)
Sep 20, 2023
83.03
83.35
82.30
82.32
19,036
-0.43(-0.52%)
Sep 19, 2023
82.98
82.98
82.44
82.75
19,053
-0.25(-0.30%)
Sep 18, 2023
82.99
83.22
82.93
83.00
17,548
-0.09(-0.11%)
Sep 15, 2023
83.48
83.52
82.92
83.09
20,841
-0.74(-0.89%)
Sep 14, 2023
83.38
83.85
83.38
83.83
11,822
+0.87(+1.05%)
Sep 13, 2023
83.39
83.39
82.70
82.96
13,557
-0.31(-0.37%)
Sep 12, 2023
83.11
83.59
83.11
83.27
13,275
-0.13(-0.15%)
Sep 11, 2023
83.48
83.65
83.24
83.40
17,405
+0.30(+0.36%)
Sep 08, 2023
83.08
83.32
82.99
83.10
27,895
+0.14(+0.17%)
Sep 07, 2023
82.74
83.05
82.56
82.96
34,546
-0.23(-0.27%)
Sep 06, 2023
83.32
83.48
82.77
83.19
147,054
-0.26(-0.31%)
Sep 05, 2023
84.20
84.20
83.42
83.44
30,164
-0.79(-0.94%)
Sep 01, 2023
84.34
84.55
84.07
84.24
18,969
+0.34(+0.40%)
Aug 31, 2023
84.16
84.31
83.85
83.90
38,616
-0.17(-0.20%)
Aug 30, 2023
83.76
84.22
83.76
84.07
18,820
+0.36(+0.43%)
Aug 29, 2023
82.67
83.78
82.67
83.71
21,190
+1.03(+1.24%)
Aug 28, 2023
82.52
82.98
82.48
82.68
16,021
+0.54(+0.66%)
Aug 25, 2023
81.94
82.43
81.40
82.14
116,467
+0.46(+0.56%)
Aug 24, 2023
82.74
82.74
81.68
81.68
8,341
-0.90(-1.09%)
Aug 23, 2023
81.93
82.61
81.89
82.58
13,836
+0.73(+0.89%)
Aug 22, 2023
82.44
82.44
81.79
81.85
21,482
-0.35(-0.43%)
Aug 21, 2023
82.29
82.37
81.66
82.20
14,722
+0.14(+0.18%)
Aug 18, 2023
81.29
82.20
81.29
82.06
19,523
+0.20(+0.25%)
Aug 17, 2023
82.67
82.79
81.80
81.86
14,470
-0.69(-0.84%)
Aug 16, 2023
82.96
83.25
82.53
82.55
66,072
-0.50(-0.60%)
Aug 15, 2023
83.79
83.79
83.00
83.05
22,530
-1.26(-1.49%)
Aug 14, 2023
84.05
84.33
83.86
84.31
20,574
-0.02(-0.02%)
Aug 11, 2023
83.95
84.42
83.89
84.33
65,168
+0.02(+0.02%)
Aug 10, 2023
84.81
85.32
84.19
84.31
17,292
-0.04(-0.05%)
Aug 09, 2023
84.91
84.91
84.35
84.35
19,686
-0.46(-0.54%)
Aug 08, 2023
84.20
84.81
83.97
84.81
12,685
-0.58(-0.68%)
Aug 07, 2023
84.85
85.43
84.85
85.39
23,682
+0.63(+0.75%)
Aug 04, 2023
85.37
85.57
84.62
84.75
16,011
-0.36(-0.42%)
Aug 03, 2023
85.09
85.44
84.79
85.11
11,532
-0.40(-0.46%)
Aug 02, 2023
85.82
85.90
85.49
85.50
18,438
-0.98(-1.13%)
Aug 01, 2023
86.36
86.53
86.16
86.48
34,434
-0.12(-0.14%)
Jul 31, 2023
86.37
86.68
86.35
86.61
100,755
+0.49(+0.57%)
Jul 28, 2023
86.34
86.38
85.83
86.12
21,153
+0.50(+0.59%)
Jul 27, 2023
86.81
86.81
85.48
85.61
17,550
-0.60(-0.70%)
Jul 26, 2023
86.18
86.50
86.04
86.22
17,635
-0.03(-0.03%)
Jul 25, 2023
85.84
86.46
85.84
86.25
25,692
+0.30(+0.35%)
Jul 24, 2023
85.83
86.14
85.73
85.95
21,231
+0.22(+0.25%)
Jul 21, 2023
86.00
86.00
85.64
85.73
14,468
+0.12(+0.14%)
Jul 20, 2023
85.79
85.79
85.47
85.61
17,709
-0.41(-0.47%)
Jul 19, 2023
85.83
86.21
85.81
86.02
30,920
+0.30(+0.35%)
Jul 18, 2023
84.94
85.76
84.94
85.72
21,444
+0.76(+0.90%)
Jul 17, 2023
84.30
85.17
84.30
84.96
69,169
+0.48(+0.56%)
Jul 14, 2023
85.17
85.17
84.42
84.48
29,977
-0.53(-0.63%)
Jul 13, 2023
84.67
85.19
84.61
85.02
26,850
+0.61(+0.73%)
Jul 12, 2023
84.63
84.84
84.38
84.41
65,882
+0.25(+0.29%)
Jul 11, 2023
83.41
84.25
83.41
84.16
28,498
+0.94(+1.13%)
Jul 10, 2023
82.36
83.25
82.36
83.22
62,962
+0.71(+0.86%)
Jul 07, 2023
81.96
83.08
81.96
82.50
19,758
+0.34(+0.41%)
Jul 06, 2023
82.19
82.19
81.58
82.17
18,624
-0.79(-0.95%)
Jul 05, 2023
83.13
83.18
82.82
82.96
83,817
-0.55(-0.66%)
Jul 03, 2023
83.03
83.50
83.03
83.50
106,765
+0.36(+0.43%)
Jun 30, 2023
82.99
83.36
82.85
83.15
27,093
+0.75(+0.91%)
Jun 29, 2023
81.90
82.42
81.88
82.40
29,338
+0.60(+0.73%)
Jun 28, 2023
81.68
81.87
81.50
81.80
31,535
-0.11(-0.13%)
Jun 27, 2023
81.19
81.98
81.19
81.91
20,766
+1.18(+1.46%)
Jun 26, 2023
80.19
80.98
80.19
80.73
22,240
+0.47(+0.59%)
Jun 23, 2023
80.18
80.56
80.17
80.26
18,362
-0.64(-0.79%)
Jun 22, 2023
80.91
80.96
80.58
80.90
25,203
-0.30(-0.36%)
Jun 21, 2023
81.03
81.49
81.03
81.19
23,349
-0.11(-0.14%)
Jun 20, 2023
81.68
81.68
81.06
81.31
28,260
-0.76(-0.92%)
Jun 16, 2023
82.43
82.46
82.01
82.06
17,991
-0.24(-0.29%)
Jun 15, 2023
81.22
82.40
81.22
82.30
341,099
+4.33(+5.55%)
May 08, 2023
78.26
78.31
77.76
77.97
248,560
-0.07(-0.09%)
May 05, 2023
77.44
78.31
77.44
78.04
115,491
+1.34(+1.75%)
May 04, 2023
77.22
77.35
76.39
76.70
32,660
-0.88(-1.14%)
May 03, 2023
78.17
78.53
77.47
77.58
102,522
-0.44(-0.57%)
May 02, 2023
78.96
78.96
77.27
78.03
33,780
-1.25(-1.58%)
May 01, 2023
79.42
79.72
79.22
79.28
37,073
-0.04(-0.05%)
Apr 28, 2023
78.52
79.36
78.52
79.32
83,975
+0.70(+0.89%)
Apr 27, 2023
77.68
78.62
77.47
78.62
68,213
+1.17(+1.52%)
Apr 26, 2023
78.06
78.09
77.27
77.44
57,560
-0.71(-0.91%)
Apr 25, 2023
79.27
79.27
78.15
78.15
38,307
-1.72(-2.16%)
Apr 24, 2023
79.56
79.94
79.53
79.88
108,011
+0.23(+0.29%)
Apr 21, 2023
79.87
79.87
79.29
79.65
54,891
-0.13(-0.17%)
Apr 20, 2023
79.65
80.12
79.58
79.78
101,450
-0.42(-0.52%)
Apr 19, 2023
79.88
80.30
79.84
80.20
31,489
-0.10(-0.12%)
Apr 18, 2023
80.34
80.47
79.98
80.29
33,964
+0.20(+0.25%)
Apr 17, 2023
79.56
80.10
79.50
80.10
67,609
+0.40(+0.50%)
Apr 14, 2023
79.81
80.26
79.30
79.70
65,523
-0.18(-0.23%)
Apr 13, 2023
79.53
80.04
79.19
79.88
26,615
+0.52(+0.66%)
Apr 12, 2023
80.12
80.19
79.26
79.36
152,038
-0.32(-0.40%)
Apr 11, 2023
79.58
79.99
79.46
79.67
31,835
+0.40(+0.51%)
Apr 10, 2023
78.32
79.27
78.32
79.27
25,109
+0.71(+0.90%)
Apr 06, 2023
78.46
78.70
78.28
78.56
23,178
-0.07(-0.09%)
Apr 05, 2023
78.44
78.68
78.17
78.63
263,998
-0.09(-0.11%)
Apr 04, 2023
79.48
79.56
78.43
78.72
33,272
-1.12(-1.40%)
Apr 03, 2023
79.74
80.03
79.43
79.83
169,922
+0.39(+0.50%)
Mar 31, 2023
78.76
79.48
78.66
79.44
24,468
+1.09(+1.39%)
Mar 30, 2023
78.70
78.70
78.11
78.34
21,823
+0.31(+0.40%)
Mar 29, 2023
77.70
78.04
77.49
78.04
63,359
+1.24(+1.61%)
Mar 28, 2023
76.45
76.99
76.45
76.80
152,810
+0.17(+0.22%)
Mar 27, 2023
76.56
76.96
76.14
76.62
311,372
+0.66(+0.87%)
Mar 24, 2023
75.07
75.98
74.51
75.96
28,288
+0.39(+0.52%)
Mar 23, 2023
76.27
76.93
75.15
75.57
52,748
-0.22(-0.29%)
Mar 22, 2023
77.33
77.77
75.79
75.79
33,898
-1.80(-2.32%)
Mar 21, 2023
77.40
77.66
77.13
77.59
16,019
+1.19(+1.56%)
Mar 20, 2023
75.69
76.65
75.69
76.40
19,479
+1.07(+1.41%)
Mar 17, 2023
76.33
76.33
75.14
75.33
20,515
-1.36(-1.78%)
Mar 16, 2023
74.92
76.77
74.92
76.70
96,829
+1.16(+1.53%)
Mar 15, 2023
75.62
75.69
74.73
75.54
39,568
-1.55(-2.02%)
Mar 14, 2023
77.41
77.90
76.31
77.10
47,774
+1.03(+1.36%)
Mar 13, 2023
75.90
76.98
75.29
76.06
28,251
-1.09(-1.41%)
Mar 10, 2023
78.55
78.78
76.84
77.15
39,229
-1.79(-2.27%)
Mar 09, 2023
80.99
81.01
78.91
78.94
19,932
-1.88(-2.32%)
Mar 08, 2023
80.79
81.08
80.35
80.82
95,628
+0.12(+0.15%)
Mar 07, 2023
81.97
82.01
80.64
80.70
29,726
-1.40(-1.70%)
Mar 06, 2023
82.50
82.66
81.96
82.10
68,023
-0.39(-0.48%)
Mar 03, 2023
81.67
82.55
81.53
82.49
75,986
+1.11(+1.36%)
Mar 02, 2023
80.33
81.43
80.26
81.38
23,620
+0.61(+0.75%)
Mar 01, 2023
80.72
81.09
80.58
80.77
74,974
+0.04(+0.05%)
Feb 28, 2023
81.18
81.36
80.73
80.73
20,276
-0.38(-0.47%)
Feb 27, 2023
81.89
81.89
80.97
81.12
40,421
+0.02(+0.02%)
Feb 24, 2023
80.68
81.14
80.29
81.10
54,677
-0.51(-0.63%)
Feb 23, 2023
81.81
81.91
80.72
81.61
32,476
+0.42(+0.52%)
Feb 22, 2023
81.29
81.67
80.92
81.18
31,441
-0.09(-0.11%)
Feb 21, 2023
82.33
82.38
81.19
81.27
16,137
-1.89(-2.27%)
Feb 17, 2023
83.17
83.20
82.61
83.16
13,340
-0.23(-0.27%)
Feb 16, 2023
83.40
84.14
83.29
83.39
22,334
-0.95(-1.13%)
Feb 15, 2023
83.49
84.38
83.42
84.34
38,123
+0.24(+0.28%)
Feb 14, 2023
83.86
84.61
83.34
84.10
29,285
-0.16(-0.19%)
Feb 13, 2023
83.53
84.26
83.34
84.26
15,005
+0.82(+0.98%)
Feb 10, 2023
82.58
83.45
82.58
83.45
12,688
+0.59(+0.71%)
Feb 09, 2023
84.22
84.35
82.66
82.86
77,855
-0.63(-0.75%)
Feb 08, 2023
84.11
84.12
83.45
83.49
47,342
-0.76(-0.90%)
Feb 07, 2023
83.16
84.38
82.90
84.24
35,972
+0.80(+0.95%)
Feb 06, 2023
83.49
83.73
83.21
83.45
16,768
-0.64(-0.76%)
Feb 03, 2023
84.13
84.80
83.94
84.08
49,372
-0.88(-1.04%)
Feb 02, 2023
84.81
85.27
84.33
84.97
83,736
+0.74(+0.88%)
Feb 01, 2023
83.17
84.80
82.82
84.23
177,593
+0.58(+0.69%)
Jan 31, 2023
82.43
83.65
82.37
83.65
31,544
+1.27(+1.54%)
Jan 30, 2023
82.67
83.30
82.38
82.38
43,110
-0.87(-1.05%)
Jan 27, 2023
82.93
83.56
82.92
83.26
17,359
+0.00(+0.00%)
Jan 26, 2023
82.86
83.29
82.41
83.26
73,518
+0.76(+0.92%)
Jan 25, 2023
81.45
82.50
81.30
82.50
43,927
+0.28(+0.33%)
Jan 24, 2023
82.07
82.43
81.81
82.23
25,071
-0.17(-0.20%)
Jan 23, 2023
81.53
82.74
81.53
82.39
25,850
+0.96(+1.18%)
Jan 20, 2023
80.31
81.45
80.06
81.43
28,334
+1.38(+1.72%)
Jan 19, 2023
80.23
80.50
79.71
80.05
15,525
-0.72(-0.89%)
Jan 18, 2023
82.34
82.62
80.77
80.77
26,280
-1.22(-1.49%)
Jan 17, 2023
82.34
82.67
81.99
81.99
26,652
-0.31(-0.38%)
Jan 13, 2023
81.47
82.49
81.39
82.31
61,224
+0.12(+0.14%)
Jan 12, 2023
82.11
82.57
81.54
82.19
31,359
+0.36(+0.44%)
Jan 11, 2023
81.44
81.90
81.33
81.82
47,833
+0.67(+0.82%)
Jan 10, 2023
80.28
81.16
80.13
81.16
54,421
+0.68(+0.84%)
Jan 09, 2023
80.77
81.47
80.48
80.48
27,256
-0.04(-0.05%)
Jan 06, 2023
79.31
80.62
79.25
80.52
176,185
+1.97(+2.50%)
Jan 05, 2023
78.17
78.82
78.17
78.55
46,970
-0.55(-0.70%)
Jan 04, 2023
78.67
79.44
78.50
79.10
60,872
+0.86(+1.10%)
Jan 03, 2023
79.05
79.05
77.61
78.24
108,887
-0.47(-0.60%)
Dec 30, 2022
78.54
78.71
77.94
78.71
44,598
-0.15(-0.19%)
Dec 29, 2022
78.27
79.06
78.04
78.86
53,634
+1.11(+1.43%)
Dec 28, 2022
79.06
79.13
77.71
77.74
47,362
-1.25(-1.58%)
Dec 27, 2022
79.01
79.06
78.61
78.99
22,703
+0.07(+0.09%)
Dec 23, 2022
78.30
78.92
78.10
78.92
37,536
+0.72(+0.92%)
Dec 22, 2022
78.23
78.23
76.99
78.20
34,262
-0.93(-1.18%)
Dec 21, 2022
78.74
79.31
78.59
79.14
29,115
+1.18(+1.51%)
Dec 20, 2022
77.67
78.34
77.67
77.96
51,095
+0.19(+0.24%)
Dec 19, 2022
78.50
78.68
77.39
77.77
83,432
-0.60(-0.76%)
Dec 16, 2022
78.34
78.73
77.85
78.37
70,869
-0.90(-1.13%)
Dec 15, 2022
80.14
80.14
79.07
79.27
70,211
-1.69(-2.09%)
Dec 14, 2022
81.60
82.14
80.60
80.96
52,346
-0.69(-0.85%)
Dec 13, 2022
83.20
83.20
81.09
81.65
37,454
+0.70(+0.87%)
Dec 12, 2022
80.04
81.05
79.87
80.95
28,810
+1.02(+1.27%)
Dec 09, 2022
80.35
80.71
79.83
79.93
24,236
-0.58(-0.72%)
Dec 08, 2022
80.76
80.96
80.28
80.52
31,488
+0.27(+0.34%)
Dec 07, 2022
79.97
80.67
79.97
80.25
24,443
+0.08(+0.10%)
Dec 06, 2022
81.16
81.22
79.69
80.17
38,387
-1.01(-1.25%)
Dec 05, 2022
82.35
82.35
80.91
81.18
27,854
-1.66(-2.00%)
Dec 02, 2022
81.84
83.04
81.84
82.84
53,596
+0.02(+0.02%)
Dec 01, 2022
83.19
83.55
82.64
82.82
49,575
-0.23(-0.28%)
Nov 30, 2022
81.37
83.05
80.56
83.05
54,057
+1.94(+2.40%)
Nov 29, 2022
80.89
81.39
80.81
81.11
34,986
+0.27(+0.34%)
Nov 28, 2022
81.41
81.70
80.71
80.83
20,487
-1.34(-1.63%)
Nov 25, 2022
82.17
82.36
82.12
82.18
5,208
+0.09(+0.11%)
Nov 23, 2022
81.76
82.10
81.55
82.08
22,191
+0.24(+0.30%)
Nov 22, 2022
81.19
81.90
81.02
81.84
36,847
+1.23(+1.53%)
Nov 21, 2022
80.15
80.75
79.96
80.61
17,280
-0.09(-0.11%)
Nov 18, 2022
80.88
80.90
80.09
80.70
36,966
+0.54(+0.67%)
Nov 17, 2022
79.72
80.22
79.26
80.16
30,728
-0.38(-0.47%)
Nov 16, 2022
81.01
81.10
80.48
80.54
33,069
-0.94(-1.15%)
Nov 15, 2022
82.06
82.10
80.88
81.48
168,910
+0.63(+0.78%)
Nov 14, 2022
81.20
82.00
80.82
80.85
53,125
-0.63(-0.78%)
Nov 11, 2022
81.15
81.73
80.91
81.48
46,690
+0.77(+0.95%)
Nov 10, 2022
79.39
80.78
79.32
80.72
38,989
+3.68(+4.78%)
Nov 09, 2022
78.10
78.52
76.96
77.03
68,545
-1.74(-2.21%)
Nov 08, 2022
78.50
79.27
77.91
78.77
63,600
+0.56(+0.71%)
Nov 07, 2022
77.87
78.30
77.64
78.21
35,558
+0.65(+0.83%)
Nov 04, 2022
77.67
78.01
76.62
77.57
28,398
+1.12(+1.47%)
Nov 03, 2022
75.65
76.95
75.58
76.45
32,991
-0.26(-0.34%)
Nov 02, 2022
78.29
78.95
76.63
76.70
42,723
-1.72(-2.20%)
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
.