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, 2014 21.97 21.97 21.97 0 -0.15(-0.68%)
Dec 30, 2014 22.22 22.24 22.11 22.12 184,437 -0.13(-0.60%)
Dec 29, 2014 22.31 22.39 22.23 22.26 116,773 -0.19(-0.83%)
Dec 26, 2014 22.46 22.59 22.44 22.44 79,861 -0.13(-0.56%)
Dec 24, 2014 22.57 22.57 22.57 0 +0.26(+1.17%)
Dec 23, 2014 22.40 22.43 22.31 22.31 1,046,899 -0.15(-0.68%)
Dec 22, 2014 22.44 22.48 22.36 22.46 201,942 +0.10(+0.43%)
Dec 19, 2014 22.27 22.42 22.22 22.36 100,036 +0.05(+0.23%)
Dec 18, 2014 22.15 22.32 22.09 22.31 125,463 +0.36(+1.66%)
Dec 17, 2014 21.71 22.10 21.71 21.95 263,107 +0.33(+1.55%)
Dec 16, 2014 21.90 21.61 166,519 +0.19(+0.87%)
Dec 15, 2014 21.82 21.93 21.39 21.43 199,194 -0.31(-1.44%)
Dec 12, 2014 22.04 22.16 21.73 21.74 97,815 -0.42(-1.88%)
Dec 11, 2014 22.28 22.36 22.12 22.16 428,633 -0.08(-0.37%)
Dec 10, 2014 22.47 22.47 22.22 22.24 503,375 -0.21(-0.93%)
Dec 09, 2014 22.40 22.51 22.34 22.45 348,526 -0.17(-0.76%)
Dec 08, 2014 22.68 22.72 22.57 22.62 233,571 -0.13(-0.59%)
Dec 05, 2014 22.76 22.80 22.72 22.75 260,374 +0.02(+0.10%)
Dec 04, 2014 22.75 22.88 22.61 22.73 187,405 -0.05(-0.23%)
Dec 03, 2014 22.74 22.82 22.70 22.78 337,102 +0.03(+0.13%)
Dec 02, 2014 22.77 22.77 22.66 22.75 174,304 +0.01(+0.03%)
Dec 01, 2014 22.80 22.83 22.72 22.74 226,824 +0.04(+0.16%)
Nov 28, 2014 22.85 22.86 22.71 22.71 21,079 -0.30(-1.29%)
Nov 26, 2014 23.00 23.00 23.00 0 +0.01(+0.06%)
Nov 25, 2014 22.89 23.03 22.89 22.99 181,512 +0.10(+0.42%)
Nov 24, 2014 22.83 22.91 22.80 22.89 61,101 +0.22(+0.95%)
Nov 21, 2014 22.79 22.82 22.61 22.68 158,074 +0.07(+0.33%)
Nov 20, 2014 22.51 22.65 22.51 22.60 69,450 -0.06(-0.26%)
Nov 19, 2014 22.68 22.73 22.51 22.66 259,384 -0.02(-0.10%)
Nov 18, 2014 22.64 22.75 22.60 22.68 197,009 +0.30(+1.33%)
Nov 17, 2014 22.33 22.45 22.31 22.39 193,942 -0.01(-0.07%)
Nov 14, 2014 22.17 22.45 22.16 22.40 881,065 +0.13(+0.60%)
Nov 13, 2014 22.20 22.36 22.20 22.27 410,849 +0.04(+0.17%)
Nov 12, 2014 22.20 22.27 22.16 22.23 142,496 -0.16(-0.73%)
Nov 11, 2014 22.28 22.45 22.25 22.39 279,728 +0.14(+0.63%)
Nov 10, 2014 22.29 22.29 22.19 22.25 116,405 +0.10(+0.47%)
Nov 07, 2014 22.10 22.16 22.01 22.15 156,497 +0.04(+0.20%)
Nov 06, 2014 22.26 22.28 22.08 22.10 149,029 -0.09(-0.40%)
Nov 05, 2014 22.15 22.24 22.13 22.19 251,675 +0.08(+0.37%)
Nov 04, 2014 22.07 22.12 21.97 22.11 223,983 +0.04(+0.17%)
Nov 03, 2014 22.15 22.15 22.01 22.07 8,142,007 -0.23(-1.03%)
Oct 31, 2014 22.25 22.34 22.11 22.31 153,957 +0.23(+1.04%)
Oct 30, 2014 21.87 22.10 21.85 22.07 584,764 +0.11(+0.51%)
Oct 29, 2014 22.31 22.31 21.89 21.96 209,729 -0.27(-1.20%)
Oct 28, 2014 22.13 22.25 22.04 22.23 208,146 +0.41(+1.87%)
Oct 27, 2014 21.77 21.90 21.90 21.82 209,707 -0.08(-0.37%)
Oct 24, 2014 21.86 21.92 21.79 21.90 147,716 +0.10(+0.48%)
Oct 23, 2014 21.77 21.91 21.75 21.80 185,985 +0.25(+1.14%)
Oct 22, 2014 21.51 21.55 410,068 -0.13(-0.62%)
Oct 21, 2014 21.54 21.74 21.54 21.69 467,050 +0.32(+1.50%)
Oct 20, 2014 21.25 21.40 21.13 21.37 1,720,480 +0.06(+0.28%)
Oct 17, 2014 21.13 21.38 21.08 21.31 276,270 +0.56(+2.69%)
Oct 16, 2014 20.42 20.95 20.33 20.75 398,198 -0.21(-0.99%)
Oct 15, 2014 20.85 21.04 20.51 20.96 1,118,082 -0.11(-0.53%)
Oct 14, 2014 21.14 21.24 21.03 21.07 717,506 +0.02(+0.11%)
Oct 13, 2014 21.23 21.34 20.99 21.05 930,904 +0.01(+0.07%)
Oct 10, 2014 21.28 21.34 21.03 21.03 620,582 -0.31(-1.46%)
Oct 09, 2014 21.90 21.93 21.34 21.35 509,336 -0.83(-3.76%)
Oct 08, 2014 21.87 22.23 21.73 22.18 846,723 +0.31(+1.43%)
Oct 07, 2014 22.13 22.15 21.84 21.87 1,430,046 -0.51(-2.26%)
Oct 06, 2014 22.30 22.41 22.19 22.37 599,239 +0.19(+0.87%)
Oct 03, 2014 22.14 22.25 22.08 22.18 536,915 -0.06(-0.27%)
Oct 02, 2014 22.43 22.43 22.02 22.24 1,042,189 -0.33(-1.48%)
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.