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 (%)
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%)
Oct 07, 2011 15.83 15.83 15.83 0 +0.06(+0.35%)
Sep 29, 2011 15.77 15.77 15.77 0 +0.77(+5.16%)
Sep 22, 2011 15.00 15.00 15.00 0 -1.26(-7.76%)
Sep 20, 2011 16.26 16.26 16.26 0 -0.47(-2.79%)
Sep 15, 2011 16.73 16.73 16.73 0 +1.00(+6.35%)
Sep 13, 2011 15.73 15.73 15.73 15.73 0 -1.04(-6.22%)
Sep 08, 2011 16.77 16.77 16.77 16.77 0 -0.70(-4.01%)
Sep 02, 2011 17.47 17.47 17.47 0 +0.18(+1.01%)
Aug 25, 2011 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 24, 2011 17.30 17.30 17.30 17.30 1,649 +0.31(+1.85%)
Aug 19, 2011 16.98 16.98 16.98 0 +0.07(+0.43%)
Aug 18, 2011 16.91 16.91 16.91 16.91 274 -0.94(-5.25%)
Aug 17, 2011 18.03 18.03 17.85 17.85 3,956 +0.01(+0.06%)
Aug 16, 2011 17.78 17.84 17.78 17.84 274 -0.42(-2.28%)
Aug 15, 2011 18.30 18.30 18.25 18.25 1,468 +1.00(+5.79%)
Aug 11, 2011 17.25 17.25 17.25 0 +0.93(+5.68%)
Aug 09, 2011 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 08, 2011 16.76 16.76 16.33 16.33 959 -2.40(-12.82%)
Aug 03, 2011 18.73 18.73 18.73 18.73 0 -1.19(-5.96%)
Jul 29, 2011 19.91 19.91 19.91 0 -0.18(-0.88%)
Jul 28, 2011 20.10 20.10 20.09 20.09 498 +0.00(+0.01%)
Jul 12, 2011 20.09 20.09 20.09 0 -0.27(-1.33%)
Jul 11, 2011 20.34 20.36 20.34 20.36 4,530 -1.42(-6.50%)
Jul 05, 2011 21.77 21.77 21.77 0 +1.07(+5.18%)
Jun 28, 2011 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 16, 2011 20.70 20.70 20.70 0 -0.96(-4.41%)
Jun 14, 2011 21.66 21.66 21.66 21.66 0 -0.50(-2.27%)
Jun 07, 2011 22.16 22.16 22.16 0 +0.06(+0.26%)
Jun 03, 2011 22.10 22.10 22.10 0 +0.66(+3.07%)
May 24, 2011 21.51 21.51 21.45 21.45 1,233 -0.48(-2.21%)
May 20, 2011 21.93 21.93 21.93 0 -0.25(-1.15%)
May 19, 2011 22.18 22.18 22.18 22.18 183 +0.01(+0.03%)
May 12, 2011 22.18 22.18 22.18 0 -0.53(-2.31%)
May 10, 2011 22.70 22.70 22.70 0 +0.31(+1.40%)
May 09, 2011 22.39 22.39 22.39 22.39 413 -0.27(-1.19%)
May 06, 2011 22.66 22.66 22.66 22.66 1,111 -0.26(-1.11%)
May 04, 2011 22.91 22.91 22.91 0 -0.20(-0.85%)
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.