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 30, 2014 26.04 26.08 25.97 26.07 202,818 +0.11(+0.42%)
May 29, 2014 25.95 25.96 25.84 25.96 229,567 +0.03(+0.11%)
May 28, 2014 25.94 25.99 25.86 25.93 293,426 +0.02(+0.08%)
May 27, 2014 25.91 25.92 25.80 25.91 282,488 +0.40(+1.58%)
May 23, 2014 25.50 25.50 25.50 0 +0.13(+0.52%)
May 22, 2014 25.42 25.42 25.31 25.37 191,434 -0.01(-0.03%)
May 21, 2014 25.31 25.39 25.25 25.38 281,387 +0.23(+0.93%)
May 20, 2014 25.23 25.27 25.05 25.15 185,133 +0.00(+0.00%)
May 19, 2014 25.05 25.15 25.05 25.15 365,173 +0.05(+0.20%)
May 16, 2014 25.04 25.12 24.95 25.09 379,828 -0.17(-0.67%)
May 15, 2014 25.41 25.41 25.06 25.26 692,735 -0.48(-1.85%)
May 14, 2014 25.80 25.80 25.70 25.74 249,645 -0.18(-0.71%)
May 13, 2014 25.95 25.95 25.85 25.92 451,170 -0.12(-0.48%)
May 12, 2014 26.09 26.09 25.94 26.05 351,748 +0.20(+0.79%)
May 09, 2014 25.87 25.89 25.73 25.84 196,390 -0.18(-0.68%)
May 08, 2014 26.12 26.15 25.95 26.02 211,554 +0.03(+0.12%)
May 07, 2014 26.05 26.13 25.87 25.99 242,316 -0.14(-0.53%)
May 06, 2014 26.11 26.19 26.04 26.13 175,086 +0.00(+0.00%)
May 05, 2014 25.99 26.16 25.91 26.13 316,251 -0.08(-0.31%)
May 02, 2014 26.14 26.22 26.02 26.21 261,778 +0.01(+0.06%)
May 01, 2014 26.25 26.25 26.09 26.19 501,660 +0.06(+0.22%)
Apr 30, 2014 25.96 26.19 25.94 26.13 546,454 +0.26(+1.02%)
Apr 29, 2014 25.83 25.91 25.81 25.87 326,930 +0.21(+0.83%)
Apr 28, 2014 25.69 25.72 25.45 25.66 248,429 +0.00(+0.00%)
Apr 25, 2014 25.78 25.78 25.59 25.66 370,202 -0.20(-0.79%)
Apr 24, 2014 25.89 25.96 25.73 25.86 731,786 -0.01(-0.03%)
Apr 23, 2014 25.91 25.96 25.78 25.87 432,546 -0.05(-0.20%)
Apr 22, 2014 25.88 25.93 25.83 25.92 337,374 +0.26(+1.03%)
Apr 21, 2014 25.72 25.75 25.58 25.66 474,754 +0.07(+0.26%)
Apr 17, 2014 25.59 25.59 25.59 0 +0.20(+0.78%)
Apr 16, 2014 25.25 25.40 25.18 25.39 444,550 +0.44(+1.76%)
Apr 15, 2014 25.08 25.12 24.66 24.96 294,576 -0.18(-0.73%)
Apr 14, 2014 25.19 25.21 25.04 25.14 428,010 -0.29(-1.12%)
Apr 11, 2014 25.45 25.60 25.39 25.42 361,893 -0.31(-1.19%)
Apr 10, 2014 26.33 26.33 25.73 25.73 744,495 -0.69(-2.60%)
Apr 09, 2014 26.27 26.45 26.20 26.42 445,147 +0.45(+1.75%)
Apr 08, 2014 25.88 26.02 25.80 25.97 477,719 -0.23(-0.87%)
Apr 07, 2014 26.32 26.34 26.14 26.19 174,544 -0.11(-0.42%)
Apr 04, 2014 26.52 26.55 26.30 26.30 644,785 -0.15(-0.55%)
Apr 03, 2014 26.49 26.50 26.36 26.45 233,688 -0.10(-0.39%)
Apr 02, 2014 26.54 26.55 26.46 26.55 508,075 +0.01(+0.06%)
Apr 01, 2014 26.45 26.54 26.43 26.54 443,199 +0.32(+1.23%)
Mar 31, 2014 26.23 26.27 26.16 26.21 422,178 +0.25(+0.96%)
Mar 28, 2014 25.97 26.03 25.94 25.97 346,127 +0.15(+0.60%)
Mar 27, 2014 25.80 25.86 25.74 25.81 516,151 +0.07(+0.26%)
Mar 26, 2014 25.94 25.95 25.74 25.75 418,478 -0.05(-0.20%)
Mar 25, 2014 25.68 25.83 25.56 25.80 528,262 +0.25(+0.97%)
Mar 24, 2014 25.63 25.63 25.34 25.55 300,075 +0.01(+0.03%)
Mar 21, 2014 25.86 25.87 25.51 25.54 231,719 -0.28(-1.08%)
Mar 20, 2014 25.67 25.86 25.62 25.82 344,497 +0.04(+0.14%)
Mar 19, 2014 26.18 26.20 25.64 25.78 446,492 -0.37(-1.40%)
Mar 18, 2014 25.99 26.18 25.99 26.15 371,654 +0.23(+0.88%)
Mar 17, 2014 25.78 25.94 25.72 25.92 324,622 +0.48(+1.87%)
Mar 14, 2014 25.29 25.54 25.26 25.45 291,363 -0.04(-0.14%)
Mar 13, 2014 26.17 26.17 25.41 25.48 407,538 -0.61(-2.33%)
Mar 12, 2014 25.98 26.10 25.89 26.09 184,775 -0.10(-0.36%)
Mar 11, 2014 26.24 26.36 26.16 26.19 396,014 -0.12(-0.45%)
Mar 10, 2014 26.32 26.33 26.11 26.30 389,311 -0.13(-0.50%)
Mar 07, 2014 26.49 26.54 26.27 26.43 469,968 -0.11(-0.41%)
Mar 06, 2014 26.54 26.59 26.48 26.54 248,552 +0.34(+1.29%)
Mar 05, 2014 26.18 26.24 26.16 26.21 319,216 +0.11(+0.42%)
Mar 04, 2014 26.09 26.14 26.02 26.10 297,935 +0.53(+2.09%)
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.