Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.625	9.231	8.625	9.135	18,680	+0.38(+4.32%)
Oct 30, 2008	8.652	8.947	8.625	8.756	97,220	+0.03(+0.29%)
Oct 29, 2008	8.151	8.827	7.756	8.731	114,117	+0.53(+6.47%)
Oct 28, 2008	7.685	8.200	7.650	8.200	16,703	+0.35(+4.51%)
Oct 27, 2008	7.861	8.054	7.847	7.847	6,505	-0.12(-1.51%)
Oct 24, 2008	7.931	7.967	7.931	7.967	569	-0.18(-2.26%)
Oct 23, 2008	8.617	8.617	8.090	8.151	27,894	-0.37(-4.33%)
Oct 22, 2008	8.783	8.854	8.494	8.520	29,207	-0.60(-6.55%)
Oct 21, 2008	9.416	9.416	8.968	9.117	12,097	-0.18(-1.98%)
Oct 20, 2008	9.266	9.337	9.108	9.302	3,730	+0.25(+2.82%)
Oct 17, 2008	9.416	9.416	8.950	9.047	20,265	+0.08(+0.87%)
Oct 16, 2008	8.802	8.981	8.379	8.969	13,483	+0.02(+0.20%)
Oct 15, 2008	9.328	9.600	8.757	8.950	13,076	-0.68(-7.03%)
Oct 14, 2008	10.93	10.93	9.398	9.627	10,221	-0.61(-5.92%)
Oct 13, 2008	9.452	10.23	9.452	10.23	28,044	+1.04(+11.27%)
Oct 10, 2008	8.195	9.196	8.195	9.196	12,974	-0.21(-2.24%)
Oct 09, 2008	9.714	9.793	9.249	9.407	5,270	-0.68(-6.71%)
Oct 08, 2008	9.555	10.24	9.555	10.08	9,924	+0.13(+1.32%)
Oct 07, 2008	10.00	10.43	9.952	9.952	5,822	-0.51(-4.87%)
Oct 06, 2008	10.41	10.64	10.14	10.46	20,295	-0.47(-4.26%)
Oct 03, 2008	11.43	11.43	10.93	10.93	12,852	-0.53(-4.60%)
Oct 02, 2008	11.88	11.88	11.45	11.45	2,025	-0.52(-4.33%)
Oct 01, 2008	11.97	12.74	11.73	11.97	43,174	+0.03(+0.22%)
Sep 30, 2008	11.86	12.36	11.60	11.95	80,013	+0.30(+2.56%)
Sep 29, 2008	11.91	12.09	11.20	11.65	21,012	-0.83(-6.62%)
Sep 26, 2008	12.24	12.47	12.24	12.47	0	+0.11(+0.90%)
Sep 25, 2008	11.66	12.45	11.66	12.36	17,245	+0.14(+1.11%)
Sep 24, 2008	13.19	13.19	12.15	12.23	16,416	-0.05(-0.43%)
Sep 23, 2008	12.51	12.53	12.20	12.28	14,879	-0.11(-0.86%)
Sep 22, 2008	13.55	13.55	12.39	12.39	4,221	-0.61(-4.66%)
Sep 19, 2008	14.69	31.66	12.96	12.99	0	+0.27(+2.14%)
Sep 18, 2008	12.47	12.72	12.07	12.72	6,199	+0.17(+1.33%)
Sep 17, 2008	12.19	13.21	12.02	12.55	17,605	-0.40(-3.12%)
Sep 16, 2008	12.74	13.73	12.67	12.96	7,850	-0.03(-0.24%)
Sep 15, 2008	12.93	13.19	12.93	12.99	2,858	-0.28(-2.15%)
Sep 12, 2008	14.07	14.07	13.11	13.27	11,567	-0.11(-0.79%)
Sep 11, 2008	13.02	13.38	13.02	13.38	15,340	+0.04(+0.26%)
Sep 10, 2008	13.27	13.41	13.18	13.34	24,792	-0.01(-0.07%)
Sep 09, 2008	13.71	13.72	13.35	13.35	21,655	-0.20(-1.49%)
Sep 08, 2008	13.90	13.90	13.35	13.55	5,708	+0.43(+3.28%)
Sep 05, 2008	12.96	13.12	12.82	13.12	0	+0.01(+0.07%)
Sep 04, 2008	13.30	13.30	13.10	13.11	2,604	-0.34(-2.55%)
Sep 03, 2008	13.30	13.46	13.30	13.46	5,116	+0.21(+1.59%)
Sep 02, 2008	13.33	13.65	13.25	13.25	21,464	+0.10(+0.74%)
Aug 29, 2008	13.11	13.20	13.07	13.15	16,567	-0.04(-0.33%)
Aug 28, 2008	13.04	13.19	13.04	13.19	3,557	+0.25(+1.90%)
Aug 27, 2008	12.84	13.00	12.83	12.95	18,368	+0.17(+1.31%)
Aug 26, 2008	12.84	12.87	12.73	12.78	14,333	-0.09(-0.68%)
Aug 25, 2008	13.02	13.03	12.86	12.87	39,080	-0.33(-2.53%)
Aug 22, 2008	13.06	13.20	12.99	13.20	11,122	+0.32(+2.52%)
Aug 21, 2008	12.74	12.89	12.74	12.88	2,772	+0.05(+0.41%)
Aug 20, 2008	12.93	13.02	12.81	12.82	17,554	-0.09(-0.68%)
Aug 19, 2008	13.15	13.15	12.81	12.91	21,538	-0.33(-2.52%)
Aug 18, 2008	13.42	14.22	13.21	13.25	8,530	-0.29(-2.14%)
Aug 15, 2008	13.59	13.59	13.44	13.54	0	+0.11(+0.85%)
Aug 14, 2008	13.78	13.78	13.20	13.42	12,848	+0.28(+2.14%)
Aug 13, 2008	13.22	13.22	12.98	13.14	6,650	-0.17(-1.25%)
Aug 12, 2008	13.45	13.49	13.27	13.31	12,776	-0.25(-1.82%)
Aug 11, 2008	13.27	13.71	13.26	13.55	27,549	+0.38(+2.87%)
Aug 08, 2008	12.87	13.22	12.87	13.18	11,985	+0.48(+3.81%)
Aug 07, 2008	12.88	12.88	12.69	12.69	6,125	-0.25(-1.90%)
Aug 06, 2008	12.77	12.95	12.69	12.94	8,339	-0.01(-0.07%)
Aug 05, 2008	12.73	12.95	12.73	12.95	6,358	+0.52(+4.17%)
Aug 04, 2008	13.29	13.29	12.32	12.43	6,655	-0.09(-0.70%)