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 (%)
Mar 28, 2013 19.24 19.28 19.24 19.28 10,209 +0.11(+0.57%)
Mar 27, 2013 19.12 19.17 19.04 19.17 12,426 -0.15(-0.76%)
Mar 26, 2013 19.33 19.33 19.32 19.32 7,443 +0.07(+0.36%)
Mar 25, 2013 19.64 19.64 19.23 19.25 7,590 -0.33(-1.69%)
Mar 22, 2013 19.63 19.63 19.53 19.58 7,598 +0.09(+0.45%)
Mar 21, 2013 19.50 19.50 19.47 19.49 14,523 -0.21(-1.07%)
Mar 20, 2013 19.84 19.84 19.64 19.70 22,154 +0.15(+0.78%)
Mar 19, 2013 19.83 19.83 19.48 19.55 5,897 -0.26(-1.33%)
Mar 18, 2013 19.80 19.94 19.76 19.81 30,539 -0.12(-0.59%)
Mar 15, 2013 20.01 20.01 19.93 19.93 11,365 +0.00(+0.00%)
Mar 14, 2013 19.90 20.05 19.84 19.93 8,676 +0.07(+0.37%)
Mar 13, 2013 19.84 19.86 19.63 19.86 8,985 -0.04(-0.18%)
Mar 12, 2013 20.05 20.05 19.82 19.89 5,842 -0.04(-0.18%)
Mar 11, 2013 19.76 19.93 19.46 19.93 43,263 +0.05(+0.26%)
Mar 08, 2013 19.75 19.88 19.61 19.88 12,933 +0.04(+0.22%)
Mar 07, 2013 19.83 19.83 19.83 19.83 3,130 +0.12(+0.63%)
Mar 06, 2013 19.77 19.77 19.57 19.71 58,511 +0.01(+0.04%)
Mar 05, 2013 19.66 19.86 19.56 19.70 16,791 +0.23(+1.16%)
Mar 04, 2013 19.29 19.48 19.20 19.48 32,582 +0.12(+0.64%)
Mar 01, 2013 19.27 19.38 19.15 19.35 16,429 -0.15(-0.79%)
Feb 28, 2013 19.48 19.54 19.44 19.51 48,190 -0.17(-0.85%)
Feb 27, 2013 19.43 19.70 19.42 19.67 16,884 +0.44(+2.31%)
Feb 26, 2013 19.16 19.28 19.14 19.23 19,127 -0.31(-1.60%)
Feb 22, 2013 19.43 19.60 19.39 19.54 24,853 +0.20(+1.02%)
Feb 21, 2013 19.60 19.67 19.29 19.35 17,979 -0.52(-2.61%)
Feb 20, 2013 20.21 20.21 19.83 19.86 17,439 -0.20(-1.02%)
Feb 19, 2013 19.90 20.24 19.90 20.07 3,580 +0.23(+1.18%)
Feb 15, 2013 20.03 20.03 19.65 19.83 33,019 -0.10(-0.51%)
Feb 14, 2013 19.87 19.94 19.79 19.94 9,159 -0.12(-0.58%)
Feb 13, 2013 20.29 20.29 20.05 20.05 18,692 +0.09(+0.44%)
Feb 12, 2013 19.67 20.01 19.67 19.97 7,468 +0.39(+1.97%)
Feb 11, 2013 19.74 19.75 19.58 19.58 8,696 -0.27(-1.36%)
Feb 08, 2013 19.84 19.90 19.81 19.85 17,990 +0.17(+0.85%)
Feb 07, 2013 19.88 19.88 19.65 19.68 9,514 -0.01(-0.07%)
Feb 06, 2013 19.54 19.73 19.54 19.70 18,162 +0.18(+0.93%)
Feb 04, 2013 19.90 19.90 19.51 19.51 6,338 -0.60(-2.97%)
Feb 01, 2013 19.94 20.25 19.94 20.11 12,687 +0.39(+1.99%)
Jan 31, 2013 19.95 19.96 19.71 19.72 14,550 -0.26(-1.31%)
Jan 30, 2013 19.98 19.99 19.81 19.98 13,379 -0.01(-0.04%)
Jan 29, 2013 19.97 19.99 19.82 19.99 3,639 +0.05(+0.25%)
Jan 28, 2013 20.54 20.54 19.82 19.94 10,844 -0.13(-0.65%)
Jan 25, 2013 19.81 20.07 19.81 20.07 3,442 +0.42(+2.15%)
Jan 24, 2013 19.57 19.64 19.57 19.64 2,996 +0.14(+0.71%)
Jan 23, 2013 19.43 19.62 19.43 19.51 13,357 -0.07(-0.34%)
Jan 22, 2013 19.48 19.64 19.44 19.57 13,420 -0.11(-0.57%)
Jan 18, 2013 19.58 19.70 19.50 19.69 11,979 -0.04(-0.20%)
Jan 17, 2013 19.62 19.74 19.56 19.73 15,739 +0.52(+2.70%)
Jan 16, 2013 19.28 19.33 19.20 19.21 18,373 -0.17(-0.89%)
Jan 15, 2013 19.52 19.59 19.38 19.38 3,883 -0.23(-1.16%)
Jan 14, 2013 19.38 19.62 19.38 19.61 3,565 +0.12(+0.64%)
Jan 12, 2013 19.56 19.65 19.35 19.48 16,099 +0.00(+0.00%)
Jan 11, 2013 19.56 19.65 19.35 19.48 16,099 +0.14(+0.72%)
Jan 10, 2013 19.24 19.52 19.24 19.35 5,338 +0.26(+1.34%)
Jan 09, 2013 18.97 19.09 18.97 19.09 22,443 -0.04(-0.23%)
Jan 08, 2013 19.02 19.14 18.92 19.13 75,411 +0.01(+0.04%)
Jan 07, 2013 19.20 19.24 19.01 19.13 92,181 -0.04(-0.23%)
Jan 04, 2013 19.10 19.23 19.00 19.17 60,682 +0.13(+0.69%)
Jan 03, 2013 19.12 19.24 19.03 19.04 37,234 -0.12(-0.61%)
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.