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 (%)
Apr 30, 2013 20.28 20.33 20.17 20.27 6,663 +0.04(+0.22%)
Apr 29, 2013 20.13 20.29 20.11 20.23 19,609 +0.28(+1.43%)
Apr 26, 2013 19.82 19.97 19.88 19.94 6,113 +0.07(+0.34%)
Apr 25, 2013 19.96 19.96 19.86 19.88 8,218 +0.16(+0.80%)
Apr 24, 2013 19.65 19.76 19.65 19.72 6,079 +0.15(+0.78%)
Apr 23, 2013 19.51 19.62 19.44 19.56 42,293 +0.28(+1.48%)
Apr 22, 2013 19.12 19.29 19.01 19.28 14,596 +0.16(+0.84%)
Apr 19, 2013 19.02 19.16 19.00 19.12 11,181 +0.25(+1.31%)
Apr 18, 2013 19.00 19.02 18.87 18.87 9,128 -0.14(-0.73%)
Apr 17, 2013 19.24 19.24 18.80 19.01 19,992 -0.49(-2.51%)
Apr 16, 2013 19.44 19.50 19.41 19.50 11,087 +0.30(+1.56%)
Apr 15, 2013 19.41 19.43 19.20 19.20 6,431 -0.53(-2.66%)
Apr 12, 2013 19.63 19.73 19.63 19.73 9,682 -0.04(-0.22%)
Apr 11, 2013 19.80 19.80 19.72 19.77 6,837 +0.20(+1.01%)
Apr 10, 2013 19.43 19.60 19.43 19.57 6,089 +0.32(+1.67%)
Apr 09, 2013 19.08 19.26 19.07 19.25 10,992 +0.22(+1.17%)
Apr 08, 2013 19.01 19.06 18.92 19.03 4,695 -0.02(-0.09%)
Apr 05, 2013 18.95 19.05 18.95 19.05 9,212 -0.23(-1.21%)
Apr 04, 2013 19.12 19.30 19.06 19.28 11,421 +0.02(+0.11%)
Apr 03, 2013 19.40 19.40 19.24 19.26 6,334 -0.07(-0.38%)
Apr 02, 2013 19.39 19.39 19.29 19.33 17,709 +0.14(+0.72%)
Apr 01, 2013 19.34 19.34 19.19 19.19 7,457 -0.09(-0.45%)
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%)
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.