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 (%)
Jul 31, 2013 21.32 21.49 21.28 21.37 17,912 +0.07(+0.33%)
Jul 30, 2013 21.37 21.37 21.18 21.30 15,574 +0.01(+0.07%)
Jul 29, 2013 21.22 21.29 21.18 21.29 23,964 -0.08(-0.38%)
Jul 26, 2013 21.29 21.37 21.17 21.37 66,857 -0.01(-0.07%)
Jul 25, 2013 21.28 21.38 21.11 21.38 50,515 +0.17(+0.79%)
Jul 24, 2013 21.32 21.32 21.08 21.21 17,210 +0.03(+0.14%)
Jul 23, 2013 21.18 21.21 21.11 21.18 15,262 +0.09(+0.42%)
Jul 22, 2013 21.12 21.13 21.06 21.10 12,783 +0.12(+0.56%)
Jul 19, 2013 20.85 21.02 20.85 20.98 8,278 +0.04(+0.17%)
Jul 18, 2013 20.78 20.97 20.78 20.94 14,304 +0.26(+1.23%)
Jul 17, 2013 20.57 20.75 20.57 20.69 8,898 +0.01(+0.07%)
Jul 16, 2013 20.64 20.69 20.49 20.67 91,470 +0.04(+0.18%)
Jul 15, 2013 20.59 20.69 20.44 20.64 25,886 +0.01(+0.07%)
Jul 12, 2013 21.03 21.03 20.30 20.62 32,808 -0.11(-0.53%)
Jul 11, 2013 20.46 20.73 20.43 20.73 15,819 +0.65(+3.23%)
Jul 10, 2013 20.07 20.24 19.98 20.08 6,972 +0.06(+0.29%)
Jul 09, 2013 19.94 20.03 19.94 20.02 7,957 +0.04(+0.22%)
Jul 08, 2013 20.00 20.04 19.89 19.98 11,240 +0.22(+1.13%)
Jul 05, 2013 19.70 19.78 19.60 19.76 14,892 +0.04(+0.20%)
Jul 03, 2013 19.58 19.73 19.58 19.72 5,469 +0.12(+0.60%)
Jul 02, 2013 19.75 19.77 19.54 19.60 25,496 -0.20(-1.00%)
Jul 01, 2013 19.80 19.90 19.75 19.80 97,167 +0.24(+1.23%)
Jun 28, 2013 19.45 19.63 19.45 19.56 25,544 +0.11(+0.54%)
Jun 26, 2013 19.48 19.48 19.35 19.45 5,823 +0.18(+0.92%)
Jun 25, 2013 19.30 19.30 19.23 19.27 6,019 +0.27(+1.43%)
Jun 24, 2013 18.92 19.17 18.85 19.00 10,861 -0.42(-2.14%)
Jun 21, 2013 19.68 19.68 19.29 19.42 19,391 -0.50(-2.50%)
Jun 20, 2013 20.03 20.06 19.88 19.92 12,492 -0.50(-2.43%)
Jun 19, 2013 20.84 20.94 20.41 20.41 13,879 -0.41(-1.96%)
Jun 18, 2013 20.91 20.94 20.78 20.82 9,246 +0.14(+0.67%)
Jun 17, 2013 20.89 20.89 20.65 20.68 8,307 +0.15(+0.71%)
Jun 14, 2013 20.70 20.71 20.43 20.53 16,100 +0.01(+0.07%)
Jun 13, 2013 20.36 20.58 20.32 20.52 20,158 +0.20(+0.97%)
Jun 12, 2013 20.59 20.59 20.29 20.32 8,636 -0.06(-0.29%)
Jun 11, 2013 20.35 20.47 20.31 20.38 18,018 -0.27(-1.31%)
Jun 10, 2013 20.61 20.72 20.49 20.65 18,451 +0.03(+0.14%)
Jun 07, 2013 20.54 20.71 20.53 20.62 14,577 +0.09(+0.46%)
Jun 06, 2013 20.38 20.53 20.32 20.53 13,827 +0.16(+0.79%)
Jun 05, 2013 20.46 20.46 20.30 20.37 524,008 -0.09(-0.46%)
Jun 04, 2013 20.51 20.72 20.43 20.46 14,293 -0.18(-0.85%)
Jun 03, 2013 20.42 20.66 20.42 20.64 8,259 +0.17(+0.82%)
May 31, 2013 20.56 20.56 20.47 20.47 10,722 -0.37(-1.76%)
May 30, 2013 20.76 20.88 20.74 20.84 11,668 +0.18(+0.86%)
May 29, 2013 20.68 20.68 20.55 20.66 12,896 -0.08(-0.39%)
May 28, 2013 20.84 20.89 20.56 20.74 19,835 +0.15(+0.71%)
May 24, 2013 20.49 20.62 20.40 20.59 60,655 -0.03(-0.13%)
May 23, 2013 20.46 20.65 20.46 20.62 56,996 -0.01(-0.06%)
May 22, 2013 20.94 20.97 20.57 20.63 22,308 -0.32(-1.52%)
May 21, 2013 20.82 20.97 20.82 20.95 4,311 +0.04(+0.21%)
May 20, 2013 20.92 20.97 20.85 20.91 55,209 +0.07(+0.32%)
May 17, 2013 20.72 20.86 20.69 20.84 9,937 +0.15(+0.74%)
May 16, 2013 20.75 20.97 20.68 20.69 44,589 -0.04(-0.18%)
May 15, 2013 20.70 20.82 20.61 20.72 12,040 +0.15(+0.74%)
May 13, 2013 20.59 20.59 20.52 20.57 8,259 -0.04(-0.21%)
May 10, 2013 20.53 20.62 20.53 20.62 4,192 -0.04(-0.18%)
May 09, 2013 20.73 20.75 20.57 20.65 14,573 -0.19(-0.91%)
May 08, 2013 20.80 20.86 20.70 20.84 18,821 +0.30(+1.46%)
May 07, 2013 20.62 20.62 20.43 20.54 48,589 +0.14(+0.68%)
May 06, 2013 20.39 20.51 20.39 20.40 3,410 -0.09(-0.44%)
May 03, 2013 20.38 20.51 20.13 20.49 12,314 +0.36(+1.79%)
May 02, 2013 20.08 20.13 20.08 20.13 5,353 +0.01(+0.04%)
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.