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, 2013 24.48 24.48 24.48 0 +0.09(+0.36%)
Dec 30, 2013 24.39 24.49 24.30 24.39 233,113 +0.15(+0.60%)
Dec 27, 2013 24.46 24.46 24.22 24.25 241,940 +0.10(+0.39%)
Dec 26, 2013 24.12 24.17 24.03 24.15 300,411 +0.15(+0.61%)
Dec 24, 2013 24.03 24.03 23.88 24.00 147,805 +0.14(+0.58%)
Dec 23, 2013 23.77 23.87 23.65 23.86 242,168 +0.28(+1.18%)
Dec 20, 2013 23.62 23.64 23.54 23.59 351,118 +0.05(+0.22%)
Dec 19, 2013 23.53 23.59 23.40 23.54 160,094 -0.01(-0.06%)
Dec 18, 2013 23.43 23.67 23.26 23.55 297,895 +0.36(+1.54%)
Dec 17, 2013 23.23 23.25 23.11 23.19 213,491 -0.07(-0.28%)
Dec 16, 2013 23.27 23.32 23.18 23.26 239,745 +0.19(+0.82%)
Dec 13, 2013 23.15 23.15 22.96 23.07 298,840 +0.04(+0.16%)
Dec 12, 2013 23.10 23.12 22.97 23.03 207,994 -0.23(-1.00%)
Dec 11, 2013 23.53 23.53 23.27 23.27 171,155 -0.17(-0.72%)
Dec 10, 2013 23.42 23.46 23.38 23.43 121,996 +0.04(+0.19%)
Dec 09, 2013 23.41 23.46 23.39 23.39 152,768 +0.04(+0.15%)
Dec 06, 2013 23.25 23.36 23.14 23.35 110,207 +0.26(+1.14%)
Dec 05, 2013 23.22 23.24 23.04 23.09 130,629 -0.08(-0.35%)
Dec 04, 2013 23.05 23.19 22.92 23.17 175,307 -0.13(-0.56%)
Dec 03, 2013 23.46 23.48 23.27 23.30 252,459 -0.34(-1.42%)
Dec 02, 2013 23.84 23.84 23.64 23.64 252,948 -0.15(-0.64%)
Nov 29, 2013 23.89 23.89 23.76 23.79 341,179 +0.13(+0.56%)
Nov 27, 2013 23.71 23.73 23.61 23.66 218,838 +0.14(+0.58%)
Nov 26, 2013 23.48 23.57 23.43 23.52 335,981 +0.14(+0.59%)
Nov 25, 2013 23.57 23.57 23.34 23.38 286,392 -0.05(-0.22%)
Nov 22, 2013 23.43 23.46 23.27 23.43 186,487 +0.18(+0.75%)
Nov 21, 2013 23.17 23.26 23.11 23.26 272,987 +0.23(+1.01%)
Nov 20, 2013 23.36 23.36 22.98 23.02 183,074 -0.29(-1.24%)
Nov 19, 2013 23.35 23.41 23.27 23.31 277,328 -0.04(-0.19%)
Nov 18, 2013 23.55 23.59 23.29 23.36 229,701 +0.02(+0.08%)
Nov 15, 2013 23.38 23.38 23.22 23.34 267,898 +0.12(+0.50%)
Nov 14, 2013 23.28 23.28 23.12 23.22 211,922 +0.10(+0.41%)
Nov 12, 2013 23.16 23.22 23.07 23.13 209,306 -0.19(-0.81%)
Nov 11, 2013 23.35 23.38 23.24 23.32 175,085 +0.09(+0.38%)
Nov 08, 2013 23.10 23.23 23.02 23.23 351,523 +0.11(+0.47%)
Nov 07, 2013 23.54 23.55 23.08 23.12 318,629 -0.45(-1.89%)
Nov 06, 2013 23.57 23.64 23.51 23.57 187,499 +0.26(+1.13%)
Nov 05, 2013 23.27 23.35 23.16 23.30 202,319 -0.23(-0.96%)
Nov 04, 2013 23.38 23.53 23.31 23.53 249,090 +0.18(+0.77%)
Nov 01, 2013 23.40 23.46 23.24 23.35 168,169 -0.14(-0.58%)
Oct 31, 2013 23.54 23.57 23.41 23.48 236,256 -0.01(-0.06%)
Oct 30, 2013 23.59 23.70 23.39 23.50 209,390 -0.09(-0.39%)
Oct 29, 2013 23.64 23.65 23.55 23.59 122,252 +0.08(+0.33%)
Oct 28, 2013 23.54 23.59 23.46 23.51 422,613 -0.21(-0.89%)
Oct 25, 2013 23.78 23.78 23.66 23.73 295,884 -0.09(-0.37%)
Oct 24, 2013 23.89 23.89 23.73 23.81 169,483 +0.13(+0.56%)
Oct 23, 2013 23.82 23.82 23.60 23.68 147,235 -0.17(-0.70%)
Oct 22, 2013 23.81 23.95 23.80 23.85 224,094 +0.15(+0.62%)
Oct 21, 2013 23.68 23.78 23.66 23.70 153,841 +0.07(+0.31%)
Oct 18, 2013 23.57 23.64 23.49 23.63 239,340 +0.20(+0.87%)
Oct 17, 2013 23.31 23.44 23.28 23.43 292,690 +0.38(+1.65%)
Oct 16, 2013 23.01 23.11 22.96 23.05 257,097 +0.16(+0.70%)
Oct 15, 2013 22.94 23.01 22.89 22.89 497,644 -0.09(-0.41%)
Oct 14, 2013 22.82 22.98 22.70 22.98 535,125 +0.14(+0.61%)
Oct 11, 2013 22.78 22.85 22.74 22.84 178,459 +0.02(+0.10%)
Oct 10, 2013 22.68 22.84 22.66 22.82 154,062 +0.45(+1.99%)
Oct 09, 2013 22.37 22.43 22.24 22.37 162,273 +0.05(+0.23%)
Oct 08, 2013 22.54 22.57 22.30 22.32 346,478 -0.26(-1.16%)
Oct 07, 2013 22.61 22.64 22.46 22.59 167,286 -0.14(-0.61%)
Oct 04, 2013 22.69 22.78 22.65 22.73 191,363 +0.02(+0.10%)
Oct 03, 2013 22.77 22.77 22.65 22.70 137,264 -0.10(-0.45%)
Oct 02, 2013 22.75 22.81 22.66 22.81 126,039 +0.04(+0.19%)
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.