Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Alphadex Fund FT (NY: FEP )

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 (%)
Jan 31, 2013 19.95 19.96 19.71 19.72 14,550 -0.26(-1.31%)
Jan 30, 2013 19.98 19.99 19.81 19.98 13,379 -0.01(-0.04%)
Jan 29, 2013 19.97 19.99 19.82 19.99 3,639 +0.05(+0.25%)
Jan 28, 2013 20.54 20.54 19.82 19.94 10,844 -0.13(-0.65%)
Jan 25, 2013 19.81 20.07 19.81 20.07 3,442 +0.42(+2.15%)
Jan 24, 2013 19.57 19.64 19.57 19.64 2,996 +0.14(+0.71%)
Jan 23, 2013 19.43 19.62 19.43 19.51 13,357 -0.07(-0.34%)
Jan 22, 2013 19.48 19.64 19.44 19.57 13,420 -0.11(-0.57%)
Jan 18, 2013 19.58 19.70 19.50 19.69 11,979 -0.04(-0.20%)
Jan 17, 2013 19.62 19.74 19.56 19.73 15,739 +0.52(+2.70%)
Jan 16, 2013 19.28 19.33 19.20 19.21 18,373 -0.17(-0.89%)
Jan 15, 2013 19.52 19.59 19.38 19.38 3,883 -0.23(-1.16%)
Jan 14, 2013 19.38 19.62 19.38 19.61 3,565 +0.12(+0.64%)
Jan 12, 2013 19.56 19.65 19.35 19.48 16,099 +0.00(+0.00%)
Jan 11, 2013 19.56 19.65 19.35 19.48 16,099 +0.14(+0.72%)
Jan 10, 2013 19.24 19.52 19.24 19.35 5,338 +0.26(+1.34%)
Jan 09, 2013 18.97 19.09 18.97 19.09 22,443 -0.04(-0.23%)
Jan 08, 2013 19.02 19.14 18.92 19.13 75,411 +0.01(+0.04%)
Jan 07, 2013 19.20 19.24 19.01 19.13 92,181 -0.04(-0.23%)
Jan 04, 2013 19.10 19.23 19.00 19.17 60,682 +0.13(+0.69%)
Jan 03, 2013 19.12 19.24 19.03 19.04 37,234 -0.12(-0.61%)
Jan 02, 2013 19.20 19.40 19.16 19.16 8,525 +0.04(+0.23%)
Dec 31, 2012 19.03 19.11 18.70 19.11 11,506 +0.48(+2.58%)
Dec 28, 2012 18.89 18.92 18.54 18.63 19,716 -0.31(-1.61%)
Dec 27, 2012 18.68 18.94 18.68 18.94 7,954 -0.08(-0.43%)
Dec 26, 2012 18.64 19.02 18.64 19.02 1,788 +0.04(+0.19%)
Dec 24, 2012 28.49 28.49 18.91 18.98 5,332 +0.05(+0.27%)
Dec 21, 2012 18.96 18.96 18.66 18.93 9,621 -0.19(-0.99%)
Dec 20, 2012 19.11 19.12 19.11 19.12 4,279 +0.02(+0.11%)
Dec 19, 2012 19.13 19.15 18.89 19.10 7,778 +0.20(+1.04%)
Dec 18, 2012 18.90 18.90 18.73 18.90 4,028 +0.15(+0.78%)
Dec 17, 2012 18.72 18.76 18.50 18.75 2,483 +0.11(+0.59%)
Dec 14, 2012 18.54 18.65 18.45 18.65 11,609 +0.03(+0.16%)
Dec 13, 2012 18.38 18.62 18.18 18.62 10,937 +0.23(+1.27%)
Dec 12, 2012 18.66 18.93 18.27 18.38 20,596 +0.06(+0.32%)
Dec 11, 2012 18.44 18.61 18.26 18.32 12,322 +0.03(+0.16%)
Dec 10, 2012 18.23 18.33 18.11 18.30 20,807 +0.01(+0.04%)
Dec 07, 2012 18.24 18.29 18.24 18.29 2,392 -0.09(-0.52%)
Dec 06, 2012 18.31 18.77 18.27 18.38 9,100 +0.18(+0.96%)
Dec 05, 2012 18.38 18.41 18.18 18.21 7,676 +0.12(+0.69%)
Dec 04, 2012 18.11 18.24 17.97 18.08 40,837 +0.40(+2.27%)
Nov 28, 2012 17.68 17.68 17.68 17.68 0 +0.04(+0.21%)
Nov 26, 2012 17.65 17.65 17.65 0 +0.31(+1.77%)
Nov 21, 2012 17.34 17.34 17.34 0 +0.09(+0.51%)
Nov 19, 2012 17.25 17.25 17.25 0 +0.50(+2.96%)
Nov 16, 2012 16.76 16.76 16.76 16.76 137 -0.10(-0.61%)
Nov 15, 2012 16.86 16.86 16.86 16.86 137 -0.13(-0.77%)
Nov 14, 2012 17.14 17.14 16.99 16.99 685 +0.04(+0.26%)
Nov 13, 2012 16.92 16.95 16.92 16.95 1,118 -0.18(-1.06%)
Nov 12, 2012 17.13 17.13 17.13 17.13 685 +0.04(+0.26%)
Nov 09, 2012 17.08 17.08 17.08 17.08 205 -0.07(-0.38%)
Nov 08, 2012 17.17 17.38 17.15 17.15 1,958 -0.44(-2.49%)
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.