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 (%)
Feb 28, 2014 26.26 26.42 26.17 26.27 380,345 +0.18(+0.67%)
Feb 27, 2014 25.86 26.10 25.84 26.10 281,320 +0.18(+0.68%)
Feb 26, 2014 26.00 26.00 25.86 25.92 340,396 -0.06(-0.23%)
Feb 25, 2014 26.03 26.10 25.94 25.98 297,326 +0.03(+0.11%)
Feb 24, 2014 25.89 26.08 25.74 25.95 521,484 +0.21(+0.82%)
Feb 21, 2014 25.79 25.88 25.74 25.74 271,447 +0.10(+0.40%)
Feb 20, 2014 25.48 25.68 25.46 25.64 650,729 +0.18(+0.72%)
Feb 19, 2014 25.56 25.72 25.45 25.45 287,851 -0.15(-0.60%)
Feb 18, 2014 25.64 25.66 25.56 25.61 356,646 +0.10(+0.37%)
Feb 14, 2014 25.51 25.51 25.51 0 +0.15(+0.58%)
Feb 13, 2014 25.08 25.37 25.07 25.37 364,512 +0.18(+0.73%)
Feb 12, 2014 25.15 25.21 25.09 25.18 679,984 +0.09(+0.37%)
Feb 11, 2014 24.90 25.15 24.85 25.09 536,186 +0.29(+1.16%)
Feb 10, 2014 24.79 24.82 24.74 24.80 292,385 -0.01(-0.06%)
Feb 07, 2014 24.57 24.84 24.52 24.82 391,916 +0.35(+1.44%)
Feb 06, 2014 24.25 24.47 24.25 24.46 420,192 +0.58(+2.42%)
Feb 05, 2014 23.84 23.91 23.75 23.89 386,053 +0.12(+0.49%)
Feb 04, 2014 23.74 23.78 23.64 23.77 192,118 +0.34(+1.47%)
Feb 03, 2014 23.93 23.94 23.41 23.43 2,092,958 -0.47(-1.96%)
Jan 31, 2014 23.82 24.03 23.79 23.89 297,974 -0.44(-1.80%)
Jan 30, 2014 24.26 24.33 24.11 24.33 386,770 +0.21(+0.85%)
Jan 29, 2014 24.15 24.27 24.09 24.13 643,619 -0.36(-1.46%)
Jan 28, 2014 24.27 24.50 24.27 24.49 1,226,592 +0.42(+1.75%)
Jan 27, 2014 24.21 24.21 23.95 24.07 366,918 -0.14(-0.59%)
Jan 24, 2014 24.54 24.54 24.20 24.21 354,209 -0.85(-3.39%)
Jan 23, 2014 25.11 25.11 24.93 25.06 410,770 -0.01(-0.06%)
Jan 22, 2014 25.04 25.09 24.98 25.07 286,741 +0.02(+0.09%)
Jan 21, 2014 25.08 25.08 24.93 25.05 292,301 -0.02(-0.06%)
Jan 17, 2014 25.07 25.07 25.07 0 -0.17(-0.69%)
Jan 16, 2014 25.21 25.24 25.10 25.24 370,433 -0.06(-0.23%)
Jan 15, 2014 25.15 25.31 25.13 25.30 613,663 +0.15(+0.61%)
Jan 14, 2014 24.98 25.15 24.90 25.15 284,727 +0.26(+1.03%)
Jan 13, 2014 25.01 25.06 24.83 24.89 379,588 -0.12(-0.47%)
Jan 10, 2014 24.86 25.01 24.75 25.01 471,662 +0.31(+1.27%)
Jan 09, 2014 24.81 24.81 24.53 24.69 1,051,351 +0.12(+0.51%)
Jan 08, 2014 24.65 24.69 24.51 24.57 433,526 +0.11(+0.45%)
Jan 07, 2014 24.40 24.49 24.33 24.46 449,943 +0.23(+0.95%)
Jan 06, 2014 24.43 24.43 24.19 24.23 328,624 +0.08(+0.32%)
Jan 03, 2014 24.26 24.27 24.14 24.15 288,828 +0.04(+0.15%)
Jan 02, 2014 24.39 24.39 24.02 24.11 399,098 -0.37(-1.50%)
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%)
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.