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 30, 2015 22.33 22.47 22.22 22.28 287,014 -0.21(-0.93%)
Jan 29, 2015 22.41 22.50 22.30 22.49 174,570 +0.34(+1.52%)
Jan 28, 2015 22.38 22.52 22.12 22.15 91,778 -0.25(-1.10%)
Jan 27, 2015 22.35 22.49 22.27 22.40 267,102 -0.05(-0.23%)
Jan 26, 2015 22.20 22.51 22.19 22.45 731,751 +0.41(+1.87%)
Jan 23, 2015 22.09 22.18 22.01 22.04 1,038,257 -0.16(-0.71%)
Jan 22, 2015 22.12 22.29 22.04 22.20 847,708 +0.07(+0.30%)
Jan 21, 2015 21.99 22.14 21.91 22.13 279,595 +0.22(+0.99%)
Jan 20, 2015 22.00 22.01 21.83 21.91 78,398 +0.05(+0.24%)
Jan 16, 2015 21.55 21.90 21.52 21.86 75,802 +0.32(+1.50%)
Jan 15, 2015 21.65 21.48 21.54 71,292 -0.06(-0.29%)
Jan 14, 2015 21.45 21.62 21.38 21.60 224,911 +0.02(+0.10%)
Jan 13, 2015 21.57 121,303 +0.06(+0.28%)
Jan 12, 2015 21.59 21.59 21.45 21.52 101,641 -0.08(-0.38%)
Jan 09, 2015 21.60 21.63 21.44 21.60 218,772 +0.07(+0.35%)
Jan 08, 2015 21.42 21.61 21.32 21.52 160,507 +0.22(+1.05%)
Jan 07, 2015 21.27 21.34 21.07 21.30 360,522 +0.14(+0.67%)
Jan 06, 2015 21.37 21.40 21.07 21.16 88,728 -0.23(-1.08%)
Jan 05, 2015 21.60 21.63 21.30 21.39 175,657 -0.52(-2.39%)
Jan 02, 2015 22.05 22.06 21.86 21.91 156,599 -0.06(-0.27%)
Dec 31, 2014 21.97 21.97 21.97 0 -0.15(-0.68%)
Dec 30, 2014 22.22 22.24 22.11 22.12 184,437 -0.13(-0.60%)
Dec 29, 2014 22.31 22.39 22.23 22.26 116,773 -0.19(-0.83%)
Dec 26, 2014 22.46 22.59 22.44 22.44 79,861 -0.13(-0.56%)
Dec 24, 2014 22.57 22.57 22.57 0 +0.26(+1.17%)
Dec 23, 2014 22.40 22.43 22.31 22.31 1,046,899 -0.15(-0.68%)
Dec 22, 2014 22.44 22.48 22.36 22.46 201,942 +0.10(+0.43%)
Dec 19, 2014 22.27 22.42 22.22 22.36 100,036 +0.05(+0.23%)
Dec 18, 2014 22.15 22.32 22.09 22.31 125,463 +0.36(+1.66%)
Dec 17, 2014 21.71 22.10 21.71 21.95 263,107 +0.33(+1.55%)
Dec 16, 2014 21.90 21.61 166,519 +0.19(+0.87%)
Dec 15, 2014 21.82 21.93 21.39 21.43 199,194 -0.31(-1.44%)
Dec 12, 2014 22.04 22.16 21.73 21.74 97,815 -0.42(-1.88%)
Dec 11, 2014 22.28 22.36 22.12 22.16 428,633 -0.08(-0.37%)
Dec 10, 2014 22.47 22.47 22.22 22.24 503,375 -0.21(-0.93%)
Dec 09, 2014 22.40 22.51 22.34 22.45 348,526 -0.17(-0.76%)
Dec 08, 2014 22.68 22.72 22.57 22.62 233,571 -0.13(-0.59%)
Dec 05, 2014 22.76 22.80 22.72 22.75 260,374 +0.02(+0.10%)
Dec 04, 2014 22.75 22.88 22.61 22.73 187,405 -0.05(-0.23%)
Dec 03, 2014 22.74 22.82 22.70 22.78 337,102 +0.03(+0.13%)
Dec 02, 2014 22.77 22.77 22.66 22.75 174,304 +0.01(+0.03%)
Dec 01, 2014 22.80 22.83 22.72 22.74 226,824 +0.04(+0.16%)
Nov 28, 2014 22.85 22.86 22.71 22.71 21,079 -0.30(-1.29%)
Nov 26, 2014 23.00 23.00 23.00 0 +0.01(+0.06%)
Nov 25, 2014 22.89 23.03 22.89 22.99 181,512 +0.10(+0.42%)
Nov 24, 2014 22.83 22.91 22.80 22.89 61,101 +0.22(+0.95%)
Nov 21, 2014 22.79 22.82 22.61 22.68 158,074 +0.07(+0.33%)
Nov 20, 2014 22.51 22.65 22.51 22.60 69,450 -0.06(-0.26%)
Nov 19, 2014 22.68 22.73 22.51 22.66 259,384 -0.02(-0.10%)
Nov 18, 2014 22.64 22.75 22.60 22.68 197,009 +0.30(+1.33%)
Nov 17, 2014 22.33 22.45 22.31 22.39 193,942 -0.01(-0.07%)
Nov 14, 2014 22.17 22.45 22.16 22.40 881,065 +0.13(+0.60%)
Nov 13, 2014 22.20 22.36 22.20 22.27 410,849 +0.04(+0.17%)
Nov 12, 2014 22.20 22.27 22.16 22.23 142,496 -0.16(-0.73%)
Nov 11, 2014 22.28 22.45 22.25 22.39 279,728 +0.14(+0.63%)
Nov 10, 2014 22.29 22.29 22.19 22.25 116,405 +0.10(+0.47%)
Nov 07, 2014 22.10 22.16 22.01 22.15 156,497 +0.04(+0.20%)
Nov 06, 2014 22.26 22.28 22.08 22.10 149,029 -0.09(-0.40%)
Nov 05, 2014 22.15 22.24 22.13 22.19 251,675 +0.08(+0.37%)
Nov 04, 2014 22.07 22.12 21.97 22.11 223,983 +0.04(+0.17%)
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.