Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.970	8.654	8.654	8.654	800	-0.36(-4.04%)
Jan 29, 2009	9.160	9.160	9.018	9.018	577	-0.26(-2.82%)
Jan 28, 2009	9.280	9.280	9.280	9.280	184	+0.32(+3.57%)
Jan 27, 2009	9.020	9.020	8.934	8.960	1,605	-0.01(-0.11%)
Jan 26, 2009	8.990	9.022	8.932	8.970	3,041	+0.05(+0.58%)
Jan 23, 2009	8.630	8.938	8.630	8.918	1,090	+0.06(+0.65%)
Jan 22, 2009	8.860	8.920	8.800	8.860	5,254	+0.04(+0.45%)
Jan 21, 2009	8.740	8.820	8.690	8.820	1,342	+0.11(+1.26%)
Jan 20, 2009	8.880	8.880	8.670	8.710	2,157	-0.52(-5.61%)
Jan 16, 2009	9.210	9.228	9.000	9.228	977	+0.18(+1.94%)
Jan 15, 2009	8.800	9.052	8.720	9.052	4,601	+0.10(+1.14%)
Jan 14, 2009	8.990	8.990	8.950	8.950	400	-0.27(-2.88%)
Jan 13, 2009	9.230	9.236	9.180	9.216	1,807	-0.43(-4.50%)
Jan 12, 2009	9.650	9.650	9.650	9.650	666	-0.05(-0.51%)
Jan 09, 2009	9.740	10.19	9.700	9.700	2,500	-0.06(-0.62%)
Jan 08, 2009	9.630	9.760	9.630	9.760	749	-0.02(-0.20%)
Jan 07, 2009	9.860	9.860	9.740	9.780	4,114	-0.33(-3.26%)
Jan 06, 2009	10.07	10.21	10.06	10.11	4,994	+0.16(+1.61%)
Jan 05, 2009	10.70	10.70	9.950	9.950	880	-0.04(-0.36%)
Jan 02, 2009	9.960	9.986	9.960	9.986	0	+0.35(+3.59%)
Jan 01, 2009	9.510	9.640	9.510	9.640	0	+0.00(+0.00%)
Dec 31, 2008	9.510	9.640	9.510	9.640	1,600	+0.35(+3.77%)
Dec 30, 2008	9.120	9.290	9.120	9.290	1,725	+0.33(+3.68%)
Dec 29, 2008	8.990	8.990	8.940	8.960	1,792	-0.17(-1.86%)
Dec 26, 2008	9.120	9.130	9.120	9.130	814	+0.07(+0.77%)
Dec 24, 2008	9.060	9.060	9.060	9.060	200	+0.10(+1.12%)
Dec 23, 2008	8.960	8.960	8.960	8.960	482	-0.12(-1.32%)
Dec 22, 2008	9.140	9.140	9.080	9.080	1,645	-0.39(-4.12%)
Dec 19, 2008	9.470	9.470	9.470	9.470	580	+0.10(+1.07%)
Dec 18, 2008	9.580	9.580	9.370	9.370	4,412	+0.01(+0.11%)
Dec 17, 2008	9.500	9.620	9.290	9.360	5,540	+0.18(+1.96%)
Dec 16, 2008	9.340	9.340	9.040	9.180	2,038	+0.37(+4.20%)
Dec 15, 2008	9.520	9.520	8.810	8.810	1,118	-0.11(-1.25%)
Dec 12, 2008	8.910	8.922	8.910	8.922	578	-0.28(-3.03%)
Dec 11, 2008	9.200	9.200	9.200	9.200	199	-0.13(-1.39%)
Dec 10, 2008	9.220	9.330	9.220	9.330	6,318	+0.22(+2.41%)
Dec 09, 2008	9.220	9.430	9.110	9.110	9,437	-0.20(-2.15%)
Dec 08, 2008	8.250	9.310	8.250	9.310	1,701	+0.25(+2.75%)
Dec 05, 2008	8.520	9.061	8.520	9.061	3,519	+0.15(+1.70%)
Dec 04, 2008	8.950	9.004	8.890	8.910	10,891	+0.39(+4.58%)
Dec 03, 2008	8.490	8.730	8.460	8.520	7,803	+0.24(+2.90%)
Dec 02, 2008	8.320	8.320	8.280	8.280	2,400	-0.13(-1.55%)
Dec 01, 2008	8.430	8.430	8.410	8.410	962	-0.41(-4.65%)
Nov 28, 2008	8.820	8.820	8.820	8.820	0	+0.00(+0.00%)
Nov 26, 2008	8.420	8.820	8.390	8.820	2,198	+0.44(+5.25%)
Nov 25, 2008	8.350	8.400	8.110	8.380	4,241	+0.24(+2.95%)
Nov 24, 2008	7.730	8.159	7.730	8.140	1,709	+0.62(+8.19%)
Nov 21, 2008	7.130	7.550	7.130	7.524	17,122	+0.28(+3.92%)
Nov 20, 2008	7.570	7.830	7.240	7.240	11,472	-0.54(-6.94%)
Nov 19, 2008	8.030	8.058	7.780	7.780	1,898	-0.39(-4.77%)
Nov 18, 2008	8.330	8.410	8.170	8.170	1,241	-0.21(-2.51%)
Nov 17, 2008	8.470	8.670	8.380	8.380	48,794	-0.29(-3.34%)
Nov 14, 2008	8.960	8.960	8.560	8.670	1,493	-0.17(-1.92%)
Nov 13, 2008	8.420	8.840	8.130	8.840	36,163	+0.32(+3.76%)
Nov 12, 2008	8.620	8.684	8.490	8.520	32,483	-0.41(-4.59%)
Nov 11, 2008	9.078	9.078	8.930	8.930	735	-0.39(-4.18%)
Nov 10, 2008	9.590	9.590	9.320	9.320	1,171	-0.15(-1.58%)
Nov 07, 2008	9.540	9.590	9.430	9.470	2,219	-0.07(-0.73%)
Nov 06, 2008	9.680	9.960	9.520	9.540	1,606	-0.62(-6.10%)
Nov 05, 2008	10.44	10.44	10.16	10.16	3,970	-0.41(-3.88%)
Nov 04, 2008	10.47	10.63	10.38	10.57	6,071	+0.25(+2.42%)