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 (%)
Dec 29, 2011 15.89 15.89 15.89 0 +0.13(+0.83%)
Dec 28, 2011 15.76 15.76 15.76 15.76 1,464 -0.21(-1.33%)
Dec 23, 2011 15.97 15.97 15.97 15.97 0 +0.09(+0.60%)
Dec 21, 2011 15.91 15.91 15.77 15.87 6,031 -0.11(-0.69%)
Dec 20, 2011 15.98 15.98 15.98 15.98 1,370 +0.59(+3.84%)
Dec 19, 2011 15.57 15.57 15.36 15.39 5,140 -0.04(-0.24%)
Dec 16, 2011 15.28 15.43 15.28 15.43 11,863 +0.30(+1.98%)
Dec 15, 2011 15.13 15.13 15.13 15.13 274 +0.00(+0.00%)
Dec 14, 2011 15.20 15.22 14.87 15.13 19,179 -0.32(-2.08%)
Dec 13, 2011 15.69 15.99 15.45 15.45 133,500 -0.82(-5.07%)
Dec 12, 2011 16.27 16.27 16.27 16.27 274 +0.00(+0.00%)
Dec 08, 2011 16.27 16.27 16.27 0 +0.00(+0.00%)
Dec 07, 2011 16.27 16.27 16.27 16.27 740 -0.12(-0.71%)
Dec 06, 2011 16.41 16.41 16.39 16.39 1,809 -0.31(-1.88%)
Dec 05, 2011 16.62 16.71 16.60 16.71 1,480 +0.43(+2.64%)
Dec 02, 2011 16.61 16.61 16.27 16.27 5,209 -0.23(-1.41%)
Dec 01, 2011 16.41 16.51 16.39 16.51 2,138 +0.15(+0.89%)
Nov 30, 2011 16.25 16.57 16.25 16.36 13,786 +0.55(+3.46%)
Nov 29, 2011 15.65 15.84 15.58 15.82 11,475 +0.23(+1.50%)
Nov 28, 2011 15.58 15.58 15.57 15.58 1,864 +0.15(+0.95%)
Nov 23, 2011 15.44 15.44 15.44 0 +0.00(+0.00%)
Nov 22, 2011 15.38 15.55 15.30 15.44 6,278 -0.24(-1.54%)
Nov 21, 2011 15.44 15.71 15.20 15.68 23,065 -0.47(-2.94%)
Nov 18, 2011 16.15 16.15 16.15 16.15 274 +0.00(+0.00%)
Nov 17, 2011 16.26 16.26 16.15 16.15 3,180 -0.45(-2.72%)
Nov 16, 2011 16.61 16.61 16.60 16.60 1,203 -0.23(-1.34%)
Nov 15, 2011 16.58 17.07 16.53 16.83 142,054 -0.24(-1.41%)
Nov 04, 2011 17.07 17.07 17.07 0 -1.12(-6.14%)
Oct 27, 2011 18.19 18.19 18.19 0 +0.87(+5.01%)
Oct 26, 2011 17.30 17.33 17.30 17.32 5,976 -0.13(-0.75%)
Oct 24, 2011 17.45 17.45 17.45 0 +0.40(+2.35%)
Oct 21, 2011 17.05 17.05 17.05 17.05 163 +0.63(+3.82%)
Oct 20, 2011 16.42 16.42 16.42 16.42 446 -0.31(-1.87%)
Oct 19, 2011 16.76 16.76 16.73 16.73 1,013 +0.28(+1.68%)
Oct 18, 2011 16.48 16.48 16.46 16.46 4,660 -0.38(-2.25%)
Oct 13, 2011 16.84 16.84 16.84 0 -0.15(-0.90%)
Oct 12, 2011 16.99 16.99 16.99 16.99 1,087 +1.16(+7.35%)
Oct 07, 2011 15.83 15.83 15.83 0 +0.06(+0.35%)
Sep 29, 2011 15.77 15.77 15.77 0 +0.77(+5.16%)
Sep 22, 2011 15.00 15.00 15.00 0 -1.26(-7.76%)
Sep 20, 2011 16.26 16.26 16.26 0 -0.47(-2.79%)
Sep 15, 2011 16.73 16.73 16.73 0 +1.00(+6.35%)
Sep 13, 2011 15.73 15.73 15.73 15.73 0 -1.04(-6.22%)
Sep 08, 2011 16.77 16.77 16.77 16.77 0 -0.70(-4.01%)
Sep 02, 2011 17.47 17.47 17.47 0 +0.18(+1.01%)
Aug 25, 2011 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 24, 2011 17.30 17.30 17.30 17.30 1,649 +0.31(+1.85%)
Aug 19, 2011 16.98 16.98 16.98 0 +0.07(+0.43%)
Aug 18, 2011 16.91 16.91 16.91 16.91 274 -0.94(-5.25%)
Aug 17, 2011 18.03 18.03 17.85 17.85 3,956 +0.01(+0.06%)
Aug 16, 2011 17.78 17.84 17.78 17.84 274 -0.42(-2.28%)
Aug 15, 2011 18.30 18.30 18.25 18.25 1,468 +1.00(+5.79%)
Aug 11, 2011 17.25 17.25 17.25 0 +0.93(+5.68%)
Aug 09, 2011 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 08, 2011 16.76 16.76 16.33 16.33 959 -2.40(-12.82%)
Aug 03, 2011 18.73 18.73 18.73 18.73 0 -1.19(-5.96%)
Jul 29, 2011 19.91 19.91 19.91 0 -0.18(-0.88%)
Jul 28, 2011 20.10 20.10 20.09 20.09 498 +0.00(+0.01%)
Jul 12, 2011 20.09 20.09 20.09 0 -0.27(-1.33%)
Jul 11, 2011 20.34 20.36 20.34 20.36 4,530 -1.42(-6.50%)
Jul 05, 2011 21.77 21.77 21.77 0 +1.07(+5.18%)
Jun 28, 2011 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 16, 2011 20.70 20.70 20.70 0 -0.96(-4.41%)
Jun 14, 2011 21.66 21.66 21.66 21.66 0 -0.50(-2.27%)
Jun 07, 2011 22.16 22.16 22.16 0 +0.06(+0.26%)
Jun 03, 2011 22.10 22.10 22.10 0 +0.66(+3.07%)
May 24, 2011 21.51 21.51 21.45 21.45 1,233 -0.48(-2.21%)
May 20, 2011 21.93 21.93 21.93 0 -0.25(-1.15%)
May 19, 2011 22.18 22.18 22.18 22.18 183 +0.01(+0.03%)
May 12, 2011 22.18 22.18 22.18 0 -0.53(-2.31%)
May 10, 2011 22.70 22.70 22.70 0 +0.31(+1.40%)
May 09, 2011 22.39 22.39 22.39 22.39 413 -0.27(-1.19%)
May 06, 2011 22.66 22.66 22.66 22.66 1,111 -0.26(-1.11%)
May 04, 2011 22.91 22.91 22.91 0 -0.20(-0.85%)
May 03, 2011 23.11 23.11 23.11 23.11 1,278 +0.31(+1.38%)
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.