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%)
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.