Indicators

Europe Alphadex Fund FT (NQ: FEP )

39.34 +0.36 (+0.92%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.91	23.97	23.84	23.91	56,149	+0.17(+0.71%)
Nov 27, 2015	23.71	23.75	23.67	23.74	9,336	+0.22(+0.95%)
Nov 25, 2015	23.59	23.51	23.51	23.51	166,877	+0.05(+0.20%)
Nov 24, 2015	23.29	23.51	23.28	23.47	80,648	-0.08(-0.36%)
Nov 23, 2015	23.66	23.71	23.47	23.55	136,892	-0.10(-0.42%)
Nov 20, 2015	23.91	23.91	23.65	23.65	359,213	-0.18(-0.74%)
Nov 19, 2015	23.85	23.95	23.82	23.83	84,165	+0.08(+0.34%)
Nov 18, 2015	23.62	23.78	23.53	23.75	107,181	+0.23(+0.98%)
Nov 17, 2015	23.61	23.63	23.43	23.51	302,358	+0.10(+0.44%)
Nov 16, 2015	23.16	23.52	23.16	23.41	69,335	+0.33(+1.42%)
Nov 13, 2015	23.17	23.24	23.08	23.08	247,600	-0.24(-1.03%)
Nov 12, 2015	23.47	23.53	23.32	23.32	313,648	-0.38(-1.58%)
Nov 11, 2015	23.79	23.85	23.67	23.70	54,042	+0.02(+0.08%)
Nov 10, 2015	23.51	23.71	23.51	23.68	89,574	-0.08(-0.35%)
Nov 09, 2015	23.85	23.85	23.62	23.76	179,522	-0.19(-0.80%)
Nov 06, 2015	23.95	23.99	23.84	23.95	80,786	-0.14(-0.56%)
Nov 05, 2015	24.15	24.19	24.05	24.09	31,028	-0.02(-0.10%)
Nov 04, 2015	24.28	24.28	23.99	24.11	108,638	-0.23(-0.95%)
Nov 03, 2015	24.24	24.43	24.18	24.34	62,016	-0.13(-0.52%)

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.