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, 2015 23.92 24.01 23.83 23.86 144,507 -0.06(-0.25%)
Apr 29, 2015 23.96 24.04 23.82 23.92 109,362 -0.27(-1.11%)
Apr 28, 2015 24.14 24.19 23.99 24.19 173,622 -0.05(-0.19%)
Apr 27, 2015 24.19 24.37 24.19 24.24 157,541 +0.22(+0.94%)
Apr 24, 2015 23.96 24.06 23.84 24.01 73,224 +0.12(+0.50%)
Apr 23, 2015 23.66 23.93 23.56 23.89 222,873 +0.05(+0.22%)
Apr 22, 2015 23.88 23.88 23.67 23.84 222,947 -0.06(-0.25%)
Apr 21, 2015 23.86 23.96 23.78 23.90 115,378 +0.25(+1.05%)
Apr 20, 2015 23.64 23.71 23.59 23.65 103,927 +0.07(+0.32%)
Apr 17, 2015 23.70 23.70 23.51 23.58 153,096 -0.43(-1.78%)
Apr 16, 2015 23.98 24.07 23.84 24.01 130,933 +0.01(+0.03%)
Apr 15, 2015 23.95 24.04 23.79 24.00 162,123 +0.11(+0.47%)
Apr 14, 2015 23.88 23.92 23.76 23.89 175,085 +0.23(+0.98%)
Apr 13, 2015 23.82 23.83 23.61 23.65 459,904 -0.20(-0.85%)
Apr 10, 2015 23.83 23.90 23.76 23.86 144,385 -0.01(-0.03%)
Apr 09, 2015 23.93 23.95 23.77 23.86 211,780 +0.00(+0.00%)
Apr 08, 2015 23.95 23.97 23.76 23.86 188,287 +0.10(+0.44%)
Apr 07, 2015 23.89 23.96 23.74 23.76 198,677 -0.07(-0.31%)
Apr 06, 2015 23.59 23.95 23.59 23.83 134,296 +0.28(+1.21%)
Apr 02, 2015 23.55 23.55 23.55 0 +0.22(+0.93%)
Apr 01, 2015 23.45 23.45 23.16 23.33 193,777 +0.15(+0.65%)
Mar 31, 2015 23.18 23.29 23.06 23.18 179,364 -0.31(-1.31%)
Mar 30, 2015 23.40 23.56 23.40 23.49 96,046 +0.09(+0.38%)
Mar 27, 2015 23.41 23.45 23.33 23.40 261,744 +0.06(+0.26%)
Mar 26, 2015 23.41 23.44 23.18 23.34 99,191 -0.32(-1.36%)
Mar 25, 2015 23.88 23.96 23.66 23.66 141,776 -0.12(-0.50%)
Mar 24, 2015 23.82 23.91 23.78 23.78 155,301 -0.02(-0.06%)
Mar 23, 2015 23.75 23.85 23.67 23.80 126,273 +0.14(+0.60%)
Mar 20, 2015 23.53 23.77 23.51 23.65 91,642 +0.49(+2.10%)
Mar 19, 2015 23.21 23.23 23.08 23.17 112,569 -0.23(-0.99%)
Mar 18, 2015 22.85 23.49 22.84 23.40 393,851 +0.47(+2.06%)
Mar 17, 2015 22.89 22.97 22.82 22.93 91,946 -0.14(-0.59%)
Mar 16, 2015 22.91 23.10 22.91 23.06 92,713 +0.25(+1.09%)
Mar 13, 2015 22.76 22.82 22.66 22.82 95,944 -0.09(-0.39%)
Mar 12, 2015 22.91 22.91 22.79 22.91 272,901 +0.15(+0.66%)
Mar 11, 2015 22.69 22.79 22.62 22.76 97,322 +0.05(+0.24%)
Mar 10, 2015 22.87 22.92 22.67 22.70 287,567 -0.48(-2.07%)
Mar 09, 2015 23.16 23.23 23.10 23.18 91,297 +0.07(+0.29%)
Mar 06, 2015 23.30 23.32 23.09 23.12 91,772 -0.43(-1.83%)
Mar 05, 2015 23.55 23.62 23.48 23.55 174,235 +0.12(+0.53%)
Mar 04, 2015 23.64 23.24 23.42 270,910 -0.22(-0.92%)
Mar 03, 2015 23.77 23.77 23.68 23.64 175,517 -0.19(-0.82%)
Mar 02, 2015 23.81 23.89 23.73 23.83 149,199 +0.09(+0.38%)
Feb 27, 2015 23.73 23.86 23.66 23.74 90,807 +0.04(+0.16%)
Feb 26, 2015 23.81 23.81 23.69 23.71 101,053 -0.19(-0.81%)
Feb 25, 2015 23.81 23.91 23.78 23.90 172,515 +0.10(+0.41%)
Feb 24, 2015 23.70 23.85 23.60 23.80 125,871 +0.14(+0.60%)
Feb 23, 2015 23.65 23.70 23.56 23.66 169,707 -0.12(-0.50%)
Feb 20, 2015 23.39 23.86 23.33 23.78 129,294 +0.30(+1.27%)
Feb 19, 2015 23.53 23.62 23.45 23.48 164,128 -0.05(-0.22%)
Feb 18, 2015 23.47 23.55 23.34 23.53 90,753 +0.11(+0.48%)
Feb 17, 2015 23.32 23.47 23.21 23.42 63,933 +0.07(+0.29%)
Feb 13, 2015 23.36 23.36 23.36 0 +0.09(+0.39%)
Feb 12, 2015 23.00 23.29 23.00 23.26 176,191 +0.62(+2.74%)
Feb 11, 2015 22.74 22.74 22.56 22.64 233,045 -0.23(-1.01%)
Feb 10, 2015 22.73 22.89 22.70 22.88 90,218 +0.25(+1.09%)
Feb 09, 2015 22.50 22.66 22.50 22.63 140,283 -0.10(-0.46%)
Feb 06, 2015 22.86 22.90 22.64 22.73 325,628 -0.31(-1.36%)
Feb 05, 2015 22.86 23.09 22.85 23.05 196,136 +0.47(+2.09%)
Feb 04, 2015 22.72 22.84 22.56 22.58 248,047 -0.43(-1.85%)
Feb 03, 2015 22.79 23.04 22.71 23.00 167,065 +0.52(+2.33%)
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.