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, 2014 24.31 24.31 24.04 24.04 1,184,846 -0.68(-2.73%)
Jul 30, 2014 24.72 24.81 24.57 24.72 428,936 -0.07(-0.27%)
Jul 29, 2014 24.95 24.95 24.74 24.78 498,208 -0.17(-0.68%)
Jul 28, 2014 24.95 24.98 24.80 24.95 156,507 -0.11(-0.44%)
Jul 25, 2014 25.15 25.15 25.00 25.07 172,048 -0.13(-0.50%)
Jul 24, 2014 25.18 25.22 25.11 25.19 222,882 +0.16(+0.62%)
Jul 23, 2014 25.11 25.11 24.99 25.04 148,818 +0.07(+0.30%)
Jul 22, 2014 24.86 25.00 24.86 24.96 621,486 +0.20(+0.81%)
Jul 21, 2014 24.72 24.82 24.66 24.76 237,898 -0.24(-0.98%)
Jul 18, 2014 24.84 25.03 24.79 25.01 230,208 +0.21(+0.84%)
Jul 17, 2014 25.05 25.13 24.78 24.80 211,577 -0.39(-1.56%)
Jul 16, 2014 25.09 25.21 25.09 25.19 210,841 +0.33(+1.31%)
Jul 15, 2014 25.02 25.04 24.73 24.87 339,981 -0.13(-0.53%)
Jul 14, 2014 25.04 25.09 24.98 25.00 197,853 +0.16(+0.63%)
Jul 11, 2014 24.87 24.87 24.72 24.84 226,518 -0.01(-0.03%)
Jul 10, 2014 24.70 24.87 24.62 24.85 908,604 -0.44(-1.73%)
Jul 09, 2014 25.22 25.33 25.15 25.29 288,513 +0.04(+0.18%)
Jul 08, 2014 25.41 25.41 25.15 25.24 333,490 -0.53(-2.07%)
Jul 07, 2014 25.76 25.85 25.73 25.78 630,097 -0.43(-1.64%)
Jul 03, 2014 26.21 26.21 26.21 0 +0.15(+0.57%)
Jul 02, 2014 26.05 26.10 25.99 26.06 259,015 +0.11(+0.41%)
Jul 01, 2014 25.84 26.02 25.80 25.95 217,721 +0.22(+0.85%)
Jun 30, 2014 25.67 25.74 25.62 25.73 291,503 -0.05(-0.20%)
Jun 27, 2014 25.67 25.79 25.62 25.79 276,823 +0.04(+0.14%)
Jun 26, 2014 25.75 25.76 25.48 25.75 181,882 +0.13(+0.49%)
Jun 25, 2014 25.49 25.65 25.44 25.62 201,997 +0.01(+0.06%)
Jun 24, 2014 25.79 25.79 25.58 25.61 266,933 -0.28(-1.07%)
Jun 23, 2014 25.90 25.91 25.77 25.89 285,127 -0.04(-0.17%)
Jun 20, 2014 26.07 26.07 25.87 25.93 134,695 -0.13(-0.51%)
Jun 19, 2014 26.19 26.19 26.05 26.06 296,206 -0.02(-0.08%)
Jun 18, 2014 25.91 26.10 25.84 26.08 201,172 +0.29(+1.11%)
Jun 17, 2014 25.75 25.83 25.69 25.80 232,439 -0.03(-0.11%)
Jun 16, 2014 25.84 25.86 25.77 25.83 194,753 -0.12(-0.45%)
Jun 13, 2014 25.99 26.00 25.86 25.94 274,151 -0.16(-0.60%)
Jun 12, 2014 26.22 26.22 26.03 26.10 206,665 -0.06(-0.24%)
Jun 11, 2014 26.16 26.22 26.09 26.16 237,699 -0.35(-1.32%)
Jun 10, 2014 26.55 26.55 26.44 26.51 178,453 -0.18(-0.69%)
Jun 06, 2014 26.52 26.71 26.51 26.70 509,758 +0.39(+1.47%)
Jun 05, 2014 26.24 26.35 26.12 26.31 275,002 +0.26(+1.01%)
Jun 04, 2014 25.99 26.06 25.90 26.05 275,843 +0.05(+0.20%)
Jun 03, 2014 26.06 26.06 25.99 25.99 225,508 -0.17(-0.64%)
Jun 02, 2014 26.22 26.22 26.08 26.16 444,147 +0.10(+0.36%)
May 30, 2014 26.04 26.08 25.97 26.07 202,818 +0.11(+0.42%)
May 29, 2014 25.95 25.96 25.84 25.96 229,567 +0.03(+0.11%)
May 28, 2014 25.94 25.99 25.86 25.93 293,426 +0.02(+0.08%)
May 27, 2014 25.91 25.92 25.80 25.91 282,488 +0.40(+1.58%)
May 23, 2014 25.50 25.50 25.50 0 +0.13(+0.52%)
May 22, 2014 25.42 25.42 25.31 25.37 191,434 -0.01(-0.03%)
May 21, 2014 25.31 25.39 25.25 25.38 281,387 +0.23(+0.93%)
May 20, 2014 25.23 25.27 25.05 25.15 185,133 +0.00(+0.00%)
May 19, 2014 25.05 25.15 25.05 25.15 365,173 +0.05(+0.20%)
May 16, 2014 25.04 25.12 24.95 25.09 379,828 -0.17(-0.67%)
May 15, 2014 25.41 25.41 25.06 25.26 692,735 -0.48(-1.85%)
May 14, 2014 25.80 25.80 25.70 25.74 249,645 -0.18(-0.71%)
May 13, 2014 25.95 25.95 25.85 25.92 451,170 -0.12(-0.48%)
May 12, 2014 26.09 26.09 25.94 26.05 351,748 +0.20(+0.79%)
May 09, 2014 25.87 25.89 25.73 25.84 196,390 -0.18(-0.68%)
May 08, 2014 26.12 26.15 25.95 26.02 211,554 +0.03(+0.12%)
May 07, 2014 26.05 26.13 25.87 25.99 242,316 -0.14(-0.53%)
May 06, 2014 26.11 26.19 26.04 26.13 175,086 +0.00(+0.00%)
May 05, 2014 25.99 26.16 25.91 26.13 316,251 -0.08(-0.31%)
May 02, 2014 26.14 26.22 26.02 26.21 261,778 +0.01(+0.06%)
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.