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 (%)
May 31, 2013 20.56 20.56 20.47 20.47 10,722 -0.37(-1.76%)
May 30, 2013 20.76 20.88 20.74 20.84 11,668 +0.18(+0.86%)
May 29, 2013 20.68 20.68 20.55 20.66 12,896 -0.08(-0.39%)
May 28, 2013 20.84 20.89 20.56 20.74 19,835 +0.15(+0.71%)
May 24, 2013 20.49 20.62 20.40 20.59 60,655 -0.03(-0.13%)
May 23, 2013 20.46 20.65 20.46 20.62 56,996 -0.01(-0.06%)
May 22, 2013 20.94 20.97 20.57 20.63 22,308 -0.32(-1.52%)
May 21, 2013 20.82 20.97 20.82 20.95 4,311 +0.04(+0.21%)
May 20, 2013 20.92 20.97 20.85 20.91 55,209 +0.07(+0.32%)
May 17, 2013 20.72 20.86 20.69 20.84 9,937 +0.15(+0.74%)
May 16, 2013 20.75 20.97 20.68 20.69 44,589 -0.04(-0.18%)
May 15, 2013 20.70 20.82 20.61 20.72 12,040 +0.15(+0.74%)
May 13, 2013 20.59 20.59 20.52 20.57 8,259 -0.04(-0.21%)
May 10, 2013 20.53 20.62 20.53 20.62 4,192 -0.04(-0.18%)
May 09, 2013 20.73 20.75 20.57 20.65 14,573 -0.19(-0.91%)
May 08, 2013 20.80 20.86 20.70 20.84 18,821 +0.30(+1.46%)
May 07, 2013 20.62 20.62 20.43 20.54 48,589 +0.14(+0.68%)
May 06, 2013 20.39 20.51 20.39 20.40 3,410 -0.09(-0.44%)
May 03, 2013 20.38 20.51 20.13 20.49 12,314 +0.36(+1.79%)
May 02, 2013 20.08 20.13 20.08 20.13 5,353 +0.01(+0.04%)
May 01, 2013 20.38 20.38 20.13 20.13 110,560 -0.15(-0.72%)
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%)
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.