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, 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%)
Oct 01, 2012 17.45 17.45 17.43 17.43 274 +0.12(+0.67%)
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%)
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.