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 (%)
Oct 31, 2013 23.54 23.57 23.41 23.48 236,256 -0.01(-0.06%)
Oct 30, 2013 23.59 23.70 23.39 23.50 209,390 -0.09(-0.39%)
Oct 29, 2013 23.64 23.65 23.55 23.59 122,252 +0.08(+0.33%)
Oct 28, 2013 23.54 23.59 23.46 23.51 422,613 -0.21(-0.89%)
Oct 25, 2013 23.78 23.78 23.66 23.73 295,884 -0.09(-0.37%)
Oct 24, 2013 23.89 23.89 23.73 23.81 169,483 +0.13(+0.56%)
Oct 23, 2013 23.82 23.82 23.60 23.68 147,235 -0.17(-0.70%)
Oct 22, 2013 23.81 23.95 23.80 23.85 224,094 +0.15(+0.62%)
Oct 21, 2013 23.68 23.78 23.66 23.70 153,841 +0.07(+0.31%)
Oct 18, 2013 23.57 23.64 23.49 23.63 239,340 +0.20(+0.87%)
Oct 17, 2013 23.31 23.44 23.28 23.43 292,690 +0.38(+1.65%)
Oct 16, 2013 23.01 23.11 22.96 23.05 257,097 +0.16(+0.70%)
Oct 15, 2013 22.94 23.01 22.89 22.89 497,644 -0.09(-0.41%)
Oct 14, 2013 22.82 22.98 22.70 22.98 535,125 +0.14(+0.61%)
Oct 11, 2013 22.78 22.85 22.74 22.84 178,459 +0.02(+0.10%)
Oct 10, 2013 22.68 22.84 22.66 22.82 154,062 +0.45(+1.99%)
Oct 09, 2013 22.37 22.43 22.24 22.37 162,273 +0.05(+0.23%)
Oct 08, 2013 22.54 22.57 22.30 22.32 346,478 -0.26(-1.16%)
Oct 07, 2013 22.61 22.64 22.46 22.59 167,286 -0.14(-0.61%)
Oct 04, 2013 22.69 22.78 22.65 22.73 191,363 +0.02(+0.10%)
Oct 03, 2013 22.77 22.77 22.65 22.70 137,264 -0.10(-0.45%)
Oct 02, 2013 22.75 22.81 22.66 22.81 126,039 +0.04(+0.19%)
Oct 01, 2013 22.63 22.95 22.63 22.76 141,678 +0.14(+0.61%)
Sep 27, 2013 22.65 22.70 22.62 22.62 56,430 -0.09(-0.39%)
Sep 26, 2013 22.67 22.73 22.62 22.71 116,686 +0.00(+0.00%)
Sep 25, 2013 22.64 22.80 22.64 22.71 131,734 +0.12(+0.52%)
Sep 24, 2013 22.77 22.77 22.59 22.59 166,964 +0.01(+0.03%)
Sep 23, 2013 22.68 22.71 22.49 22.59 359,572 -0.07(-0.29%)
Sep 20, 2013 22.74 22.78 22.64 22.65 96,132 -0.15(-0.66%)
Sep 19, 2013 23.04 23.04 22.75 22.80 301,934 -0.13(-0.57%)
Sep 18, 2013 22.39 23.08 22.39 22.93 160,498 +0.50(+2.24%)
Sep 17, 2013 22.48 22.53 22.41 22.43 206,247 -0.10(-0.45%)
Sep 16, 2013 22.62 22.62 22.50 22.53 278,821 +0.18(+0.82%)
Sep 13, 2013 22.26 22.35 22.17 22.35 140,302 +0.15(+0.66%)
Sep 12, 2013 22.45 22.45 22.21 22.21 80,070 -0.12(-0.56%)
Sep 11, 2013 22.20 22.33 22.18 22.33 307,534 +0.14(+0.62%)
Sep 10, 2013 22.05 22.21 22.05 22.19 193,194 +0.41(+1.88%)
Sep 09, 2013 21.56 21.83 21.56 21.78 221,403 +0.32(+1.50%)
Sep 06, 2013 21.45 21.57 21.35 21.46 106,328 +0.12(+0.55%)
Sep 05, 2013 21.30 21.41 21.23 21.34 170,808 +0.08(+0.37%)
Sep 04, 2013 21.05 21.38 21.04 21.26 74,720 +0.02(+0.10%)
Sep 03, 2013 21.32 21.52 21.15 21.24 201,755 +0.36(+1.75%)
Aug 30, 2013 21.03 21.18 20.86 20.88 155,306 -0.25(-1.17%)
Aug 29, 2013 21.14 21.23 21.13 21.13 75,158 +0.03(+0.14%)
Aug 28, 2013 21.05 21.18 20.99 21.10 118,296 -0.12(-0.59%)
Aug 27, 2013 21.63 21.63 21.20 21.22 99,377 -0.50(-2.31%)
Aug 26, 2013 21.80 21.88 21.72 21.72 204,280 -0.18(-0.83%)
Aug 23, 2013 22.03 22.07 21.75 21.91 171,429 +0.11(+0.50%)
Aug 22, 2013 21.90 22.15 21.64 21.80 154,887 +0.23(+1.05%)
Aug 21, 2013 21.77 21.77 21.51 21.57 181,445 -0.13(-0.61%)
Aug 20, 2013 21.83 21.83 21.59 21.70 309,777 +0.00(+0.00%)
Aug 19, 2013 21.88 21.98 21.70 21.70 221,727 -0.18(-0.80%)
Aug 16, 2013 21.81 21.92 21.80 21.88 159,933 +0.12(+0.57%)
Aug 15, 2013 21.69 21.81 21.50 21.75 128,680 -0.23(-1.06%)
Aug 14, 2013 21.97 22.00 21.90 21.99 99,008 +0.03(+0.13%)
Aug 13, 2013 21.91 21.99 21.82 21.96 161,303 +0.07(+0.33%)
Aug 12, 2013 21.85 21.91 21.85 21.88 65,647 -0.19(-0.86%)
Aug 09, 2013 22.00 22.08 21.94 22.07 69,764 +0.07(+0.33%)
Aug 08, 2013 21.91 22.07 21.91 22.00 34,148 +0.24(+1.11%)
Aug 07, 2013 21.68 21.86 21.63 21.76 34,392 +0.02(+0.10%)
Aug 06, 2013 21.73 21.84 21.67 21.74 93,965 -0.09(-0.40%)
Aug 05, 2013 21.81 21.83 21.72 21.83 18,851 +0.00(+0.00%)
Aug 02, 2013 21.61 21.83 21.61 21.83 42,722 +0.20(+0.93%)
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.