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 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%)
Nov 07, 2012 17.60 17.65 17.59 17.59 685 +0.02(+0.09%)
Oct 31, 2012 17.57 17.57 17.57 0 +0.06(+0.37%)
Oct 25, 2012 17.51 17.51 17.51 0 +0.06(+0.33%)
Oct 24, 2012 17.46 17.46 17.45 17.45 833 +0.00(+0.00%)
Oct 23, 2012 17.49 17.49 17.45 17.45 394 -0.64(-3.53%)
Oct 18, 2012 18.09 18.09 18.09 18.09 0 +0.03(+0.15%)
Oct 17, 2012 17.82 18.06 17.82 18.06 2,056 +0.35(+1.98%)
Oct 16, 2012 17.70 17.71 17.70 17.71 411 -0.09(-0.49%)
Oct 15, 2012 17.57 17.80 17.57 17.80 411 +0.36(+2.04%)
Oct 12, 2012 17.44 17.44 17.44 17.44 182 -0.06(-0.36%)
Oct 11, 2012 17.50 17.51 17.50 17.51 411 +0.32(+1.87%)
Oct 10, 2012 17.38 17.38 17.18 17.19 1,614 -0.36(-2.08%)
Oct 09, 2012 17.51 17.56 17.51 17.55 2,261 -0.09(-0.54%)
Oct 08, 2012 17.64 17.65 17.64 17.65 822 -0.12(-0.66%)
Oct 04, 2012 17.76 17.76 17.76 17.76 0 +0.37(+2.14%)
Oct 03, 2012 17.39 17.39 17.39 17.39 152 -0.18(-1.02%)
Oct 02, 2012 17.64 17.64 17.47 17.57 1,760 +0.14(+0.78%)
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.