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 28, 2012 17.32 17.35 17.32 17.32 712 -0.20(-1.12%)
Sep 27, 2012 17.51 17.51 17.51 17.51 137 +0.25(+1.44%)
Sep 26, 2012 17.27 17.27 17.27 17.27 137 -0.48(-2.71%)
Sep 24, 2012 17.75 17.75 17.75 0 -0.18(-0.98%)
Sep 21, 2012 17.92 17.95 17.92 17.92 15,446 +0.32(+1.83%)
Sep 14, 2012 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 12, 2012 17.60 17.60 17.60 0 +0.23(+1.34%)
Sep 11, 2012 17.37 17.37 17.37 17.37 137 -0.19(-1.08%)
Sep 07, 2012 17.56 17.56 17.56 0 +1.18(+7.22%)
Sep 04, 2012 16.38 16.38 16.38 0 -0.21(-1.28%)
Aug 31, 2012 16.59 16.59 16.59 16.59 588 +0.11(+0.66%)
Aug 30, 2012 16.48 16.48 16.48 16.48 137 -0.02(-0.14%)
Aug 28, 2012 16.50 16.50 16.50 0 -0.26(-1.56%)
Aug 22, 2012 16.76 16.76 16.76 0 +0.39(+2.36%)
Aug 16, 2012 16.38 16.38 16.38 0 -0.03(-0.18%)
Aug 14, 2012 16.41 16.41 16.41 0 +0.21(+1.31%)
Aug 13, 2012 16.19 16.19 16.19 16.19 2,390 -0.27(-1.64%)
Aug 08, 2012 16.46 16.46 16.46 16.46 0 +1.04(+6.71%)
Aug 02, 2012 15.43 15.43 15.43 0 -0.38(-2.40%)
Aug 01, 2012 15.82 15.82 15.61 15.81 812 -0.20(-1.28%)
Jul 27, 2012 16.01 16.01 16.01 0 +0.54(+3.49%)
Jul 26, 2012 15.47 15.47 15.47 15.47 1,348 +0.36(+2.41%)
Jul 23, 2012 15.11 15.11 15.11 0 -0.67(-4.25%)
Jul 19, 2012 15.78 15.78 15.78 0 +0.23(+1.45%)
Jul 17, 2012 15.55 15.55 15.55 0 +0.39(+2.57%)
Jul 12, 2012 15.16 15.16 15.16 0 -0.06(-0.37%)
Jul 11, 2012 15.41 15.41 15.22 15.22 1,302 -0.68(-4.29%)
Jul 02, 2012 15.90 15.90 15.90 0 +0.09(+0.60%)
Jun 29, 2012 15.76 15.81 15.76 15.81 648 +0.88(+5.86%)
Jun 28, 2012 14.93 14.93 14.93 14.93 668 +0.21(+1.44%)
Jun 26, 2012 14.72 14.72 14.72 0 -0.07(-0.44%)
Jun 25, 2012 15.01 15.01 14.79 14.79 1,782 -0.66(-4.25%)
Jun 22, 2012 15.44 15.44 15.44 15.44 137 +0.17(+1.15%)
Jun 21, 2012 15.27 15.27 15.27 15.27 165 -0.92(-5.68%)
Jun 20, 2012 16.19 16.19 16.19 16.19 1,507 +0.55(+3.50%)
Jun 18, 2012 15.64 15.64 15.64 0 +0.06(+0.38%)
Jun 15, 2012 15.36 15.58 15.36 15.58 274 +0.45(+2.98%)
Jun 13, 2012 15.13 15.13 15.13 0 -0.21(-1.38%)
Jun 12, 2012 15.34 15.34 15.34 15.34 445 -0.10(-0.66%)
Jun 06, 2012 15.44 15.44 15.44 0 +0.60(+4.03%)
Jun 04, 2012 14.85 14.85 14.85 0 +0.01(+0.07%)
Jun 02, 2012 14.82 15.24 14.60 14.83 2,363 +0.00(+0.00%)
Jun 01, 2012 14.82 15.24 14.60 14.83 2,363 -0.23(-1.54%)
May 31, 2012 15.17 15.17 15.07 15.07 568 -0.24(-1.60%)
May 30, 2012 15.31 15.31 15.31 15.31 320 -0.09(-0.57%)
May 24, 2012 15.40 15.40 15.40 0 -0.26(-1.68%)
May 21, 2012 15.66 15.66 15.66 0 +0.26(+1.66%)
May 18, 2012 15.41 15.41 15.36 15.41 658 -0.11(-0.71%)
May 17, 2012 15.72 15.72 15.51 15.52 2,193 -0.66(-4.10%)
May 14, 2012 16.18 16.18 16.18 0 -0.49(-2.93%)
May 11, 2012 16.78 16.78 16.58 16.67 685 -0.24(-1.42%)
May 10, 2012 16.90 16.91 16.90 16.91 345 +0.18(+1.05%)
May 08, 2012 16.73 16.73 16.73 0 -0.19(-1.12%)
May 04, 2012 16.92 16.92 16.92 0 -0.61(-3.49%)
May 03, 2012 17.54 17.54 17.54 17.54 137 -0.39(-2.16%)
May 01, 2012 17.92 17.92 17.92 0 +0.28(+1.57%)
Apr 30, 2012 17.57 17.65 17.57 17.65 6,305 -0.09(-0.53%)
Apr 27, 2012 17.88 17.88 17.73 17.74 5,080 +0.34(+1.97%)
Apr 26, 2012 17.40 17.40 17.40 17.40 137 -0.24(-1.36%)
Apr 25, 2012 17.64 17.64 17.64 17.64 344 +0.71(+4.22%)
Apr 23, 2012 16.92 16.92 16.92 0 -0.36(-2.07%)
Apr 19, 2012 17.28 17.28 17.28 0 -0.29(-1.67%)
Apr 17, 2012 17.58 17.58 17.58 0 +0.51(+3.00%)
Apr 16, 2012 17.06 17.06 17.06 17.06 141 -0.15(-0.84%)
Apr 13, 2012 17.21 17.21 17.21 17.21 350 +0.43(+2.56%)
Apr 10, 2012 16.78 16.78 16.78 0 -0.69(-3.97%)
Apr 09, 2012 17.47 17.47 17.47 17.47 1,024 +0.09(+0.50%)
Apr 04, 2012 17.38 17.38 17.38 0 -0.74(-4.10%)
Mar 30, 2012 18.13 18.13 18.13 0 +0.09(+0.53%)
Mar 28, 2012 18.03 18.03 18.03 0 -0.11(-0.60%)
Mar 27, 2012 18.39 18.39 18.14 18.14 7,811 -0.15(-0.84%)
Mar 26, 2012 18.34 18.42 18.23 18.30 5,483 +0.26(+1.45%)
Mar 23, 2012 18.05 18.05 18.03 18.03 1,462 +0.36(+2.02%)
Mar 22, 2012 17.73 17.79 17.68 17.68 6,052 -0.29(-1.62%)
Mar 21, 2012 17.92 18.05 17.92 17.97 5,085 -0.11(-0.61%)
Mar 20, 2012 18.11 18.11 17.92 18.08 6,717 -0.27(-1.47%)
Mar 19, 2012 18.13 18.37 18.13 18.35 8,695 +0.21(+1.17%)
Mar 16, 2012 18.22 18.24 18.13 18.13 6,778 +0.16(+0.89%)
Mar 15, 2012 17.89 18.05 17.85 17.97 7,813 +0.14(+0.78%)
Mar 14, 2012 17.95 18.01 17.83 17.84 9,321 -0.07(-0.37%)
Mar 13, 2012 17.87 18.03 17.85 17.90 10,418 +0.08(+0.45%)
Mar 12, 2012 17.75 17.82 17.63 17.82 8,814 +0.14(+0.78%)
Mar 09, 2012 17.68 17.76 17.64 17.68 8,362 +0.32(+1.87%)
Mar 07, 2012 17.36 17.36 17.36 0 +0.25(+1.48%)
Mar 06, 2012 17.11 17.11 17.11 17.11 1,645 -0.68(-3.81%)
Mar 02, 2012 17.78 17.78 17.78 0 -0.34(-1.85%)
Mar 01, 2012 18.12 18.12 18.12 18.12 479 +0.09(+0.49%)
Feb 27, 2012 18.03 18.03 18.03 0 -0.17(-0.92%)
Feb 24, 2012 18.16 18.20 18.16 18.20 5,894 +0.34(+1.92%)
Feb 23, 2012 17.51 17.86 17.51 17.86 9,900 +0.13(+0.74%)
Feb 17, 2012 17.73 17.73 17.73 17.73 0 +0.26(+1.46%)
Feb 16, 2012 17.23 17.69 17.23 17.47 109,977 -0.09(-0.54%)
Feb 14, 2012 17.57 17.57 17.57 0 +0.03(+0.17%)
Feb 10, 2012 17.54 17.54 17.54 0 -0.24(-1.35%)
Feb 08, 2012 17.78 17.78 17.78 0 +0.12(+0.67%)
Feb 07, 2012 17.72 17.72 17.53 17.66 2,966 +0.03(+0.19%)
Feb 06, 2012 17.62 17.62 17.62 17.62 279 -0.02(-0.12%)
Feb 03, 2012 17.65 17.65 17.63 17.65 2,741 +0.32(+1.85%)
Feb 02, 2012 17.33 17.33 17.33 17.33 466 +0.12(+0.72%)
Feb 01, 2012 17.28 17.28 17.20 17.20 1,464 +0.36(+2.17%)
Jan 31, 2012 16.87 16.88 16.80 16.84 11,919 -0.03(-0.17%)
Jan 30, 2012 16.87 16.87 16.87 16.87 137 +0.02(+0.13%)
Jan 25, 2012 16.84 16.84 16.84 16.84 0 +0.18(+1.09%)
Jan 24, 2012 16.64 16.66 16.64 16.66 822 -0.12(-0.70%)
Jan 23, 2012 16.80 16.80 16.78 16.78 704 +0.07(+0.39%)
Jan 20, 2012 16.62 16.71 16.62 16.71 1,021 -0.01(-0.09%)
Jan 19, 2012 16.94 16.94 16.62 16.73 2,976 +0.18(+1.06%)
Jan 18, 2012 16.38 16.56 16.36 16.55 2,793 +0.30(+1.84%)
Jan 17, 2012 16.23 16.34 16.02 16.25 5,786 +0.18(+1.13%)
Jan 13, 2012 15.98 16.07 15.98 16.07 274 -0.36(-2.18%)
Jan 12, 2012 16.41 16.43 16.23 16.43 34,143 +0.23(+1.44%)
Jan 11, 2012 16.02 16.25 15.99 16.19 22,733 -0.13(-0.80%)
Jan 10, 2012 16.33 16.42 16.21 16.33 34,545 +0.50(+3.13%)
Jan 06, 2012 15.83 15.83 15.83 0 -0.39(-2.43%)
Jan 05, 2012 15.95 16.22 15.95 16.22 1,699 +0.34(+2.11%)
Dec 29, 2011 15.89 15.89 15.89 0 +0.13(+0.83%)
Dec 28, 2011 15.76 15.76 15.76 15.76 1,464 -0.21(-1.33%)
Dec 23, 2011 15.97 15.97 15.97 15.97 0 +0.09(+0.60%)
Dec 21, 2011 15.91 15.91 15.77 15.87 6,031 -0.11(-0.69%)
Dec 20, 2011 15.98 15.98 15.98 15.98 1,370 +0.59(+3.84%)
Dec 19, 2011 15.57 15.57 15.36 15.39 5,140 -0.04(-0.24%)
Dec 16, 2011 15.28 15.43 15.28 15.43 11,863 +0.30(+1.98%)
Dec 15, 2011 15.13 15.13 15.13 15.13 274 +0.00(+0.00%)
Dec 14, 2011 15.20 15.22 14.87 15.13 19,179 -0.32(-2.08%)
Dec 13, 2011 15.69 15.99 15.45 15.45 133,500 -0.82(-5.07%)
Dec 12, 2011 16.27 16.27 16.27 16.27 274 +0.00(+0.00%)
Dec 08, 2011 16.27 16.27 16.27 0 +0.00(+0.00%)
Dec 07, 2011 16.27 16.27 16.27 16.27 740 -0.12(-0.71%)
Dec 06, 2011 16.41 16.41 16.39 16.39 1,809 -0.31(-1.88%)
Dec 05, 2011 16.62 16.71 16.60 16.71 1,480 +0.43(+2.64%)
Dec 02, 2011 16.61 16.61 16.27 16.27 5,209 -0.23(-1.41%)
Dec 01, 2011 16.41 16.51 16.39 16.51 2,138 +0.15(+0.89%)
Nov 30, 2011 16.25 16.57 16.25 16.36 13,786 +0.55(+3.46%)
Nov 29, 2011 15.65 15.84 15.58 15.82 11,475 +0.23(+1.50%)
Nov 28, 2011 15.58 15.58 15.57 15.58 1,864 +0.15(+0.95%)
Nov 23, 2011 15.44 15.44 15.44 0 +0.00(+0.00%)
Nov 22, 2011 15.38 15.55 15.30 15.44 6,278 -0.24(-1.54%)
Nov 21, 2011 15.44 15.71 15.20 15.68 23,065 -0.47(-2.94%)
Nov 18, 2011 16.15 16.15 16.15 16.15 274 +0.00(+0.00%)
Nov 17, 2011 16.26 16.26 16.15 16.15 3,180 -0.45(-2.72%)
Nov 16, 2011 16.61 16.61 16.60 16.60 1,203 -0.23(-1.34%)
Nov 15, 2011 16.58 17.07 16.53 16.83 142,054 -0.24(-1.41%)
Nov 04, 2011 17.07 17.07 17.07 0 -1.12(-6.14%)
Oct 27, 2011 18.19 18.19 18.19 0 +0.87(+5.01%)
Oct 26, 2011 17.30 17.33 17.30 17.32 5,976 -0.13(-0.75%)
Oct 24, 2011 17.45 17.45 17.45 0 +0.40(+2.35%)
Oct 21, 2011 17.05 17.05 17.05 17.05 163 +0.63(+3.82%)
Oct 20, 2011 16.42 16.42 16.42 16.42 446 -0.31(-1.87%)
Oct 19, 2011 16.76 16.76 16.73 16.73 1,013 +0.28(+1.68%)
Oct 18, 2011 16.48 16.48 16.46 16.46 4,660 -0.38(-2.25%)
Oct 13, 2011 16.84 16.84 16.84 0 -0.15(-0.90%)
Oct 12, 2011 16.99 16.99 16.99 16.99 1,087 +1.16(+7.35%)
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.