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 (%)
Oct 31, 2014 22.25 22.34 22.11 22.31 153,957 +0.23(+1.04%)
Oct 30, 2014 21.87 22.10 21.85 22.07 584,764 +0.11(+0.51%)
Oct 29, 2014 22.31 22.31 21.89 21.96 209,729 -0.27(-1.20%)
Oct 28, 2014 22.13 22.25 22.04 22.23 208,146 +0.41(+1.87%)
Oct 27, 2014 21.77 21.90 21.90 21.82 209,707 -0.08(-0.37%)
Oct 24, 2014 21.86 21.92 21.79 21.90 147,716 +0.10(+0.48%)
Oct 23, 2014 21.77 21.91 21.75 21.80 185,985 +0.25(+1.14%)
Oct 22, 2014 21.51 21.55 410,068 -0.13(-0.62%)
Oct 21, 2014 21.54 21.74 21.54 21.69 467,050 +0.32(+1.50%)
Oct 20, 2014 21.25 21.40 21.13 21.37 1,720,480 +0.06(+0.28%)
Oct 17, 2014 21.13 21.38 21.08 21.31 276,270 +0.56(+2.69%)
Oct 16, 2014 20.42 20.95 20.33 20.75 398,198 -0.21(-0.99%)
Oct 15, 2014 20.85 21.04 20.51 20.96 1,118,082 -0.11(-0.53%)
Oct 14, 2014 21.14 21.24 21.03 21.07 717,506 +0.02(+0.11%)
Oct 13, 2014 21.23 21.34 20.99 21.05 930,904 +0.01(+0.07%)
Oct 10, 2014 21.28 21.34 21.03 21.03 620,582 -0.31(-1.46%)
Oct 09, 2014 21.90 21.93 21.34 21.35 509,336 -0.83(-3.76%)
Oct 08, 2014 21.87 22.23 21.73 22.18 846,723 +0.31(+1.43%)
Oct 07, 2014 22.13 22.15 21.84 21.87 1,430,046 -0.51(-2.26%)
Oct 06, 2014 22.30 22.41 22.19 22.37 599,239 +0.19(+0.87%)
Oct 03, 2014 22.14 22.25 22.08 22.18 536,915 -0.06(-0.27%)
Oct 02, 2014 22.43 22.43 22.02 22.24 1,042,189 -0.33(-1.48%)
Oct 01, 2014 22.71 22.71 22.48 22.57 292,058 -0.31(-1.33%)
Sep 30, 2014 22.85 22.98 22.77 22.88 187,833 -0.01(-0.03%)
Sep 29, 2014 22.78 22.94 22.76 22.89 1,235,097 -0.17(-0.74%)
Sep 26, 2014 22.95 23.12 22.92 23.06 439,890 +0.14(+0.62%)
Sep 25, 2014 23.15 23.15 22.88 22.92 287,461 -0.38(-1.63%)
Sep 24, 2014 23.20 23.32 23.07 23.29 253,276 +0.01(+0.03%)
Sep 23, 2014 23.41 23.52 23.26 23.29 158,487 -0.32(-1.34%)
Sep 22, 2014 23.75 23.75 23.54 23.60 401,974 -0.08(-0.34%)
Sep 19, 2014 23.89 23.90 23.69 23.69 224,995 -0.11(-0.47%)
Sep 18, 2014 23.81 23.87 23.79 23.80 122,544 +0.13(+0.56%)
Sep 17, 2014 23.76 23.84 23.66 23.66 152,943 -0.01(-0.03%)
Sep 16, 2014 23.44 23.70 23.44 23.67 158,151 -0.02(-0.09%)
Sep 15, 2014 23.70 23.72 23.66 23.69 390,372 -0.13(-0.53%)
Sep 12, 2014 23.83 23.88 23.72 23.82 143,396 -0.04(-0.16%)
Sep 11, 2014 23.81 23.87 23.74 23.86 684,496 -0.09(-0.37%)
Sep 10, 2014 23.86 23.95 23.86 23.95 309,222 +0.07(+0.28%)
Sep 09, 2014 23.92 23.92 23.82 23.88 158,093 -0.10(-0.43%)
Sep 08, 2014 24.09 24.13 23.91 23.98 116,988 -0.36(-1.49%)
Sep 05, 2014 24.26 24.36 24.23 24.35 723,559 +0.12(+0.49%)
Sep 04, 2014 24.36 24.39 24.14 24.23 388,638 -0.13(-0.52%)
Sep 03, 2014 24.35 24.43 24.27 24.35 143,846 +0.21(+0.86%)
Sep 02, 2014 24.20 24.20 24.03 24.15 1,824,037 -0.05(-0.21%)
Aug 29, 2014 24.20 24.20 24.20 0 -0.01(-0.03%)
Aug 28, 2014 24.15 24.27 24.15 24.20 281,595 -0.19(-0.79%)
Aug 27, 2014 24.47 24.47 24.41 24.40 555,494 +0.15(+0.61%)
Aug 26, 2014 24.24 24.38 24.23 24.25 195,604 +0.07(+0.31%)
Aug 25, 2014 24.11 24.26 24.09 24.18 844,795 +0.24(+1.02%)
Aug 22, 2014 24.00 24.00 23.83 23.93 301,020 -0.04(-0.19%)
Aug 21, 2014 23.88 24.03 23.88 23.98 417,182 +0.24(+1.00%)
Aug 20, 2014 23.72 23.80 23.66 23.74 339,408 -0.11(-0.47%)
Aug 19, 2014 23.82 23.86 23.77 23.85 608,643 +0.00(+0.00%)
Aug 18, 2014 23.77 23.85 23.75 23.85 720,532 +0.20(+0.85%)
Aug 15, 2014 23.82 23.89 23.46 23.65 210,459 +0.03(+0.13%)
Aug 14, 2014 23.64 23.64 23.56 23.62 365,157 +0.17(+0.73%)
Aug 13, 2014 23.46 23.52 23.41 23.45 142,539 +0.14(+0.60%)
Aug 12, 2014 23.30 23.35 23.26 23.31 478,142 +0.02(+0.10%)
Aug 11, 2014 23.29 23.39 23.26 23.29 1,306,124 +0.18(+0.77%)
Aug 08, 2014 22.88 23.06 22.84 23.11 499,056 +0.29(+1.27%)
Aug 07, 2014 23.14 23.22 22.76 22.82 626,867 -0.38(-1.63%)
Aug 06, 2014 23.16 23.28 23.07 23.20 463,239 -0.28(-1.20%)
Aug 05, 2014 23.82 23.82 23.43 23.48 545,941 -0.57(-2.38%)
Aug 04, 2014 23.99 24.08 23.81 24.05 483,545 +0.14(+0.59%)
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.