Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.90	12.90	12.63	12.74	20,274	-0.06(-0.48%)
Nov 27, 2009	13.01	13.01	12.65	12.80	19,440	-0.27(-2.03%)
Nov 25, 2009	12.96	13.07	12.91	13.07	80,118	+0.21(+1.65%)
Nov 24, 2009	13.02	13.02	12.81	12.86	45,519	-0.10(-0.75%)
Nov 23, 2009	12.93	13.11	12.92	12.96	61,790	+0.10(+0.76%)
Nov 20, 2009	12.89	12.95	12.77	12.86	48,650	-0.09(-0.68%)
Nov 19, 2009	13.10	13.10	12.80	12.95	168,163	-0.23(-1.75%)
Nov 18, 2009	13.23	13.24	13.09	13.18	101,665	-0.03(-0.20%)
Nov 17, 2009	13.20	13.21	13.02	13.20	84,878	-0.05(-0.40%)
Nov 16, 2009	13.18	13.27	13.18	13.26	51,354	+0.24(+1.84%)
Nov 13, 2009	12.91	13.06	12.87	13.02	102,720	+0.14(+1.10%)
Nov 12, 2009	13.11	13.12	12.85	12.88	36,431	-0.21(-1.62%)
Nov 11, 2009	13.15	13.21	13.02	13.09	175,170	+0.06(+0.48%)
Nov 10, 2009	13.00	13.07	12.88	13.03	46,839	+0.04(+0.34%)
Nov 09, 2009	12.74	12.98	12.74	12.98	22,826	+0.38(+3.02%)
Nov 06, 2009	12.56	12.61	12.41	12.60	16,682	+0.10(+0.78%)
Nov 05, 2009	12.31	12.52	12.28	12.50	11,153	+0.19(+1.51%)
Nov 04, 2009	12.44	12.45	12.32	12.32	22,792	+0.05(+0.43%)
Nov 03, 2009	12.04	12.27	12.04	12.27	20,524	+0.18(+1.46%)
Nov 02, 2009	12.11	12.20	11.90	12.09	25,442	+0.04(+0.37%)
Oct 30, 2009	12.37	12.38	12.01	12.04	51,248	-0.32(-2.56%)
Oct 29, 2009	12.10	12.38	12.10	12.36	34,534	+0.35(+2.93%)
Oct 28, 2009	12.49	12.49	11.97	12.01	44,112	-0.53(-4.21%)
Oct 27, 2009	12.77	13.54	12.48	12.54	114,746	-0.33(-2.57%)
Oct 26, 2009	13.18	13.19	12.83	12.87	12,928	-0.08(-0.62%)
Oct 23, 2009	13.01	13.03	12.95	12.95	11,836	-0.19(-1.41%)
Oct 22, 2009	12.89	13.14	12.80	13.13	25,249	+0.27(+2.06%)
Oct 21, 2009	13.04	13.23	12.87	12.87	44,547	-0.16(-1.22%)
Oct 20, 2009	13.03	13.05	13.01	13.03	6,838	-0.19(-1.41%)
Oct 19, 2009	13.04	13.22	13.04	13.21	3,612	+0.19(+1.43%)
Oct 16, 2009	13.05	13.07	12.91	13.03	15,698	-0.12(-0.88%)
Oct 15, 2009	13.05	13.15	13.05	13.14	17,150	+0.03(+0.20%)
Oct 14, 2009	13.05	13.12	12.99	13.11	6,857	+0.24(+1.86%)
Oct 13, 2009	12.78	12.90	12.78	12.88	11,715	+0.00(+0.00%)
Oct 12, 2009	12.97	12.99	12.83	12.88	11,016	+0.03(+0.21%)
Oct 09, 2009	12.77	12.85	12.77	12.85	15,617	+0.00(+0.00%)
Oct 08, 2009	12.75	12.94	12.75	12.85	45,314	+0.19(+1.47%)
Oct 07, 2009	12.65	12.68	12.59	12.66	53,640	+0.03(+0.21%)
Oct 06, 2009	12.61	12.70	12.53	12.64	17,457	+0.22(+1.79%)
Oct 05, 2009	12.31	12.42	12.26	12.41	7,323	+0.28(+2.35%)
Oct 02, 2009	12.10	12.21	12.00	12.13	29,794	-0.14(-1.17%)
Oct 01, 2009	12.51	12.51	12.27	12.27	41,395	-0.44(-3.48%)
Sep 30, 2009	12.54	12.77	12.52	12.72	23,031	-0.04(-0.32%)
Sep 29, 2009	12.77	12.80	12.67	12.76	5,623	+0.16(+1.24%)
Sep 28, 2009	12.49	12.63	12.49	12.60	12,062	+0.23(+1.86%)
Sep 25, 2009	12.47	12.48	12.33	12.37	13,776	-0.12(-0.92%)
Sep 24, 2009	12.68	12.68	12.40	12.49	17,097	-0.20(-1.60%)
Sep 23, 2009	12.87	12.92	12.69	12.69	18,298	-0.23(-1.78%)
Sep 22, 2009	12.84	12.94	12.84	12.92	5,550	+0.20(+1.60%)
Sep 21, 2009	12.74	12.76	12.69	12.72	6,099	-0.09(-0.69%)
Sep 18, 2009	12.76	12.83	12.73	12.80	7,031	+0.05(+0.42%)
Sep 17, 2009	12.87	12.88	12.72	12.75	6,727	-0.04(-0.28%)
Sep 16, 2009	12.65	12.79	12.63	12.79	14,250	+0.19(+1.48%)
Sep 15, 2009	12.52	12.60	12.47	12.60	3,888	+0.13(+1.06%)
Sep 14, 2009	12.35	12.47	12.34	12.47	13,682	+0.14(+1.15%)
Sep 11, 2009	12.37	12.39	12.29	12.33	11,291	-0.04(-0.36%)
Sep 10, 2009	12.29	12.37	12.19	12.37	134,718	+0.12(+0.94%)
Sep 09, 2009	12.18	12.30	12.17	12.26	158,857	+0.26(+2.18%)
Sep 08, 2009	12.04	12.04	11.92	12.00	110,205	+0.14(+1.16%)
Sep 04, 2009	11.71	11.86	11.71	11.86	5,667	+0.18(+1.52%)
Sep 03, 2009	11.56	11.68	11.49	11.68	6,054	+0.21(+1.85%)
Sep 02, 2009	11.49	11.53	11.42	11.47	6,242	-0.09(-0.77%)