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 (%)
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%)
Jan 05, 2012 15.95 16.22 15.95 16.22 1,699 +0.34(+2.11%)
Dec 29, 2011 15.89 15.89 15.89 0 +0.13(+0.83%)
Dec 28, 2011 15.76 15.76 15.76 15.76 1,464 -0.21(-1.33%)
Dec 23, 2011 15.97 15.97 15.97 15.97 0 +0.09(+0.60%)
Dec 21, 2011 15.91 15.91 15.77 15.87 6,031 -0.11(-0.69%)
Dec 20, 2011 15.98 15.98 15.98 15.98 1,370 +0.59(+3.84%)
Dec 19, 2011 15.57 15.57 15.36 15.39 5,140 -0.04(-0.24%)
Dec 16, 2011 15.28 15.43 15.28 15.43 11,863 +0.30(+1.98%)
Dec 15, 2011 15.13 15.13 15.13 15.13 274 +0.00(+0.00%)
Dec 14, 2011 15.20 15.22 14.87 15.13 19,179 -0.32(-2.08%)
Dec 13, 2011 15.69 15.99 15.45 15.45 133,500 -0.82(-5.07%)
Dec 12, 2011 16.27 16.27 16.27 16.27 274 +0.00(+0.00%)
Dec 08, 2011 16.27 16.27 16.27 0 +0.00(+0.00%)
Dec 07, 2011 16.27 16.27 16.27 16.27 740 -0.12(-0.71%)
Dec 06, 2011 16.41 16.41 16.39 16.39 1,809 -0.31(-1.88%)
Dec 05, 2011 16.62 16.71 16.60 16.71 1,480 +0.43(+2.64%)
Dec 02, 2011 16.61 16.61 16.27 16.27 5,209 -0.23(-1.41%)
Dec 01, 2011 16.41 16.51 16.39 16.51 2,138 +0.15(+0.89%)
Nov 30, 2011 16.25 16.57 16.25 16.36 13,786 +0.55(+3.46%)
Nov 29, 2011 15.65 15.84 15.58 15.82 11,475 +0.23(+1.50%)
Nov 28, 2011 15.58 15.58 15.57 15.58 1,864 +0.15(+0.95%)
Nov 23, 2011 15.44 15.44 15.44 0 +0.00(+0.00%)
Nov 22, 2011 15.38 15.55 15.30 15.44 6,278 -0.24(-1.54%)
Nov 21, 2011 15.44 15.71 15.20 15.68 23,065 -0.47(-2.94%)
Nov 18, 2011 16.15 16.15 16.15 16.15 274 +0.00(+0.00%)
Nov 17, 2011 16.26 16.26 16.15 16.15 3,180 -0.45(-2.72%)
Nov 16, 2011 16.61 16.61 16.60 16.60 1,203 -0.23(-1.34%)
Nov 15, 2011 16.58 17.07 16.53 16.83 142,054 -0.24(-1.41%)
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.