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 (%)
Sep 27, 2013 22.65 22.70 22.62 22.62 56,430 -0.09(-0.39%)
Sep 26, 2013 22.67 22.73 22.62 22.71 116,686 +0.00(+0.00%)
Sep 25, 2013 22.64 22.80 22.64 22.71 131,734 +0.12(+0.52%)
Sep 24, 2013 22.77 22.77 22.59 22.59 166,964 +0.01(+0.03%)
Sep 23, 2013 22.68 22.71 22.49 22.59 359,572 -0.07(-0.29%)
Sep 20, 2013 22.74 22.78 22.64 22.65 96,132 -0.15(-0.66%)
Sep 19, 2013 23.04 23.04 22.75 22.80 301,934 -0.13(-0.57%)
Sep 18, 2013 22.39 23.08 22.39 22.93 160,498 +0.50(+2.24%)
Sep 17, 2013 22.48 22.53 22.41 22.43 206,247 -0.10(-0.45%)
Sep 16, 2013 22.62 22.62 22.50 22.53 278,821 +0.18(+0.82%)
Sep 13, 2013 22.26 22.35 22.17 22.35 140,302 +0.15(+0.66%)
Sep 12, 2013 22.45 22.45 22.21 22.21 80,070 -0.12(-0.56%)
Sep 11, 2013 22.20 22.33 22.18 22.33 307,534 +0.14(+0.62%)
Sep 10, 2013 22.05 22.21 22.05 22.19 193,194 +0.41(+1.88%)
Sep 09, 2013 21.56 21.83 21.56 21.78 221,403 +0.32(+1.50%)
Sep 06, 2013 21.45 21.57 21.35 21.46 106,328 +0.12(+0.55%)
Sep 05, 2013 21.30 21.41 21.23 21.34 170,808 +0.08(+0.37%)
Sep 04, 2013 21.05 21.38 21.04 21.26 74,720 +0.02(+0.10%)
Sep 03, 2013 21.32 21.52 21.15 21.24 201,755 +0.36(+1.75%)
Aug 30, 2013 21.03 21.18 20.86 20.88 155,306 -0.25(-1.17%)
Aug 29, 2013 21.14 21.23 21.13 21.13 75,158 +0.03(+0.14%)
Aug 28, 2013 21.05 21.18 20.99 21.10 118,296 -0.12(-0.59%)
Aug 27, 2013 21.63 21.63 21.20 21.22 99,377 -0.50(-2.31%)
Aug 26, 2013 21.80 21.88 21.72 21.72 204,280 -0.18(-0.83%)
Aug 23, 2013 22.03 22.07 21.75 21.91 171,429 +0.11(+0.50%)
Aug 22, 2013 21.90 22.15 21.64 21.80 154,887 +0.23(+1.05%)
Aug 21, 2013 21.77 21.77 21.51 21.57 181,445 -0.13(-0.61%)
Aug 20, 2013 21.83 21.83 21.59 21.70 309,777 +0.00(+0.00%)
Aug 19, 2013 21.88 21.98 21.70 21.70 221,727 -0.18(-0.80%)
Aug 16, 2013 21.81 21.92 21.80 21.88 159,933 +0.12(+0.57%)
Aug 15, 2013 21.69 21.81 21.50 21.75 128,680 -0.23(-1.06%)
Aug 14, 2013 21.97 22.00 21.90 21.99 99,008 +0.03(+0.13%)
Aug 13, 2013 21.91 21.99 21.82 21.96 161,303 +0.07(+0.33%)
Aug 12, 2013 21.85 21.91 21.85 21.88 65,647 -0.19(-0.86%)
Aug 09, 2013 22.00 22.08 21.94 22.07 69,764 +0.07(+0.33%)
Aug 08, 2013 21.91 22.07 21.91 22.00 34,148 +0.24(+1.11%)
Aug 07, 2013 21.68 21.86 21.63 21.76 34,392 +0.02(+0.10%)
Aug 06, 2013 21.73 21.84 21.67 21.74 93,965 -0.09(-0.40%)
Aug 05, 2013 21.81 21.83 21.72 21.83 18,851 +0.00(+0.00%)
Aug 02, 2013 21.61 21.83 21.61 21.83 42,722 +0.20(+0.93%)
Aug 01, 2013 21.58 21.65 21.49 21.62 77,934 +0.25(+1.19%)
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%)
May 01, 2013 20.38 20.38 20.13 20.13 110,560 -0.15(-0.72%)
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%)
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%)
Jan 02, 2013 19.20 19.40 19.16 19.16 8,525 +0.04(+0.23%)
Dec 31, 2012 19.03 19.11 18.70 19.11 11,506 +0.48(+2.58%)
Dec 28, 2012 18.89 18.92 18.54 18.63 19,716 -0.31(-1.61%)
Dec 27, 2012 18.68 18.94 18.68 18.94 7,954 -0.08(-0.43%)
Dec 26, 2012 18.64 19.02 18.64 19.02 1,788 +0.04(+0.19%)
Dec 24, 2012 28.49 28.49 18.91 18.98 5,332 +0.05(+0.27%)
Dec 21, 2012 18.96 18.96 18.66 18.93 9,621 -0.19(-0.99%)
Dec 20, 2012 19.11 19.12 19.11 19.12 4,279 +0.02(+0.11%)
Dec 19, 2012 19.13 19.15 18.89 19.10 7,778 +0.20(+1.04%)
Dec 18, 2012 18.90 18.90 18.73 18.90 4,028 +0.15(+0.78%)
Dec 17, 2012 18.72 18.76 18.50 18.75 2,483 +0.11(+0.59%)
Dec 14, 2012 18.54 18.65 18.45 18.65 11,609 +0.03(+0.16%)
Dec 13, 2012 18.38 18.62 18.18 18.62 10,937 +0.23(+1.27%)
Dec 12, 2012 18.66 18.93 18.27 18.38 20,596 +0.06(+0.32%)
Dec 11, 2012 18.44 18.61 18.26 18.32 12,322 +0.03(+0.16%)
Dec 10, 2012 18.23 18.33 18.11 18.30 20,807 +0.01(+0.04%)
Dec 07, 2012 18.24 18.29 18.24 18.29 2,392 -0.09(-0.52%)
Dec 06, 2012 18.31 18.77 18.27 18.38 9,100 +0.18(+0.96%)
Dec 05, 2012 18.38 18.41 18.18 18.21 7,676 +0.12(+0.69%)
Dec 04, 2012 18.11 18.24 17.97 18.08 40,837 +0.40(+2.27%)
Nov 28, 2012 17.68 17.68 17.68 17.68 0 +0.04(+0.21%)
Nov 26, 2012 17.65 17.65 17.65 0 +0.31(+1.77%)
Nov 21, 2012 17.34 17.34 17.34 0 +0.09(+0.51%)
Nov 19, 2012 17.25 17.25 17.25 0 +0.50(+2.96%)
Nov 16, 2012 16.76 16.76 16.76 16.76 137 -0.10(-0.61%)
Nov 15, 2012 16.86 16.86 16.86 16.86 137 -0.13(-0.77%)
Nov 14, 2012 17.14 17.14 16.99 16.99 685 +0.04(+0.26%)
Nov 13, 2012 16.92 16.95 16.92 16.95 1,118 -0.18(-1.06%)
Nov 12, 2012 17.13 17.13 17.13 17.13 685 +0.04(+0.26%)
Nov 09, 2012 17.08 17.08 17.08 17.08 205 -0.07(-0.38%)
Nov 08, 2012 17.17 17.38 17.15 17.15 1,958 -0.44(-2.49%)
Nov 07, 2012 17.60 17.65 17.59 17.59 685 +0.02(+0.09%)
Oct 31, 2012 17.57 17.57 17.57 0 +0.06(+0.37%)
Oct 25, 2012 17.51 17.51 17.51 0 +0.06(+0.33%)
Oct 24, 2012 17.46 17.46 17.45 17.45 833 +0.00(+0.00%)
Oct 23, 2012 17.49 17.49 17.45 17.45 394 -0.64(-3.53%)
Oct 18, 2012 18.09 18.09 18.09 18.09 0 +0.03(+0.15%)
Oct 17, 2012 17.82 18.06 17.82 18.06 2,056 +0.35(+1.98%)
Oct 16, 2012 17.70 17.71 17.70 17.71 411 -0.09(-0.49%)
Oct 15, 2012 17.57 17.80 17.57 17.80 411 +0.36(+2.04%)
Oct 12, 2012 17.44 17.44 17.44 17.44 182 -0.06(-0.36%)
Oct 11, 2012 17.50 17.51 17.50 17.51 411 +0.32(+1.87%)
Oct 10, 2012 17.38 17.38 17.18 17.19 1,614 -0.36(-2.08%)
Oct 09, 2012 17.51 17.56 17.51 17.55 2,261 -0.09(-0.54%)
Oct 08, 2012 17.64 17.65 17.64 17.65 822 -0.12(-0.66%)
Oct 04, 2012 17.76 17.76 17.76 17.76 0 +0.37(+2.14%)
Oct 03, 2012 17.39 17.39 17.39 17.39 152 -0.18(-1.02%)
Oct 02, 2012 17.64 17.64 17.47 17.57 1,760 +0.14(+0.78%)
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.