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 12, 2015 22.82 22.82 22.82 0 -0.18(-0.80%)
Oct 09, 2015 23.02 23.05 22.93 23.00 389,100 +0.04(+0.17%)
Oct 08, 2015 22.62 22.97 22.57 22.96 66,144 +0.21(+0.94%)
Oct 07, 2015 22.72 22.77 22.56 22.75 59,063 +0.22(+0.98%)
Oct 06, 2015 22.45 22.60 22.44 22.53 97,213 +0.18(+0.82%)
Oct 05, 2015 22.22 22.42 22.18 22.34 67,241 +0.28(+1.28%)
Oct 02, 2015 21.59 22.06 21.52 22.06 107,667 +0.44(+2.01%)
Oct 01, 2015 21.72 21.72 21.45 21.62 43,976 +0.02(+0.07%)
Sep 30, 2015 21.63 21.68 21.38 21.61 69,875 +0.25(+1.17%)
Sep 29, 2015 21.29 21.39 21.21 21.36 114,656 +0.09(+0.44%)
Sep 28, 2015 21.55 21.55 21.24 21.26 275,525 -0.50(-2.28%)
Sep 25, 2015 21.87 21.94 21.64 21.76 68,134 +0.06(+0.28%)
Sep 24, 2015 21.55 21.72 21.47 21.70 88,313 -0.09(-0.42%)
Sep 23, 2015 21.91 21.91 21.68 21.79 38,718 +0.06(+0.26%)
Sep 22, 2015 21.83 21.83 21.61 21.73 101,672 -0.66(-2.96%)
Sep 21, 2015 22.55 22.63 22.35 22.40 75,199 -0.20(-0.88%)
Sep 18, 2015 22.71 22.85 22.59 22.59 45,096 -0.54(-2.34%)
Sep 17, 2015 22.95 23.32 22.91 23.13 51,915 +0.10(+0.43%)
Sep 16, 2015 22.97 23.04 22.83 23.04 73,853 +0.30(+1.34%)
Sep 15, 2015 22.65 22.77 22.57 22.73 40,860 +0.05(+0.24%)
Sep 14, 2015 22.67 22.68 22.56 22.68 76,366 -0.23(-1.00%)
Sep 11, 2015 22.70 22.92 22.67 22.91 110,961 +0.00(+0.00%)
Sep 10, 2015 22.70 22.96 22.66 22.91 119,820 +0.34(+1.52%)
Sep 09, 2015 23.02 23.03 22.56 22.56 100,178 -0.17(-0.77%)
Sep 08, 2015 22.59 22.74 22.53 22.74 81,791 +0.67(+3.03%)
Sep 04, 2015 22.07 22.07 22.07 0 -0.37(-1.63%)
Sep 03, 2015 22.46 22.66 22.41 22.43 242,159 +0.11(+0.51%)
Sep 02, 2015 22.29 22.35 22.07 22.32 467,257 +0.27(+1.24%)
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.