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 (%)
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%)
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.