Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.404	8.519	8.404	8.519	1,810	+0.31(+3.77%)
Dec 30, 2008	8.059	8.210	8.059	8.210	1,952	+0.29(+3.68%)
Dec 29, 2008	7.944	7.944	7.900	7.918	2,027	-0.15(-1.86%)
Dec 26, 2008	8.059	8.068	8.059	8.068	921	+0.06(+0.77%)
Dec 24, 2008	8.006	8.006	8.006	8.006	226	+0.09(+1.12%)
Dec 23, 2008	7.918	7.918	7.918	7.918	545	-0.06(-0.72%)
Dec 22, 2008	8.028	8.028	7.975	7.975	1,872	-0.34(-4.12%)
Dec 19, 2008	8.318	8.318	8.318	8.318	660	+0.09(+1.07%)
Dec 18, 2008	8.414	8.415	8.230	8.230	5,023	+0.01(+0.11%)
Dec 17, 2008	8.344	8.450	8.160	8.221	6,307	+0.16(+1.96%)
Dec 16, 2008	8.204	8.204	7.940	8.063	2,320	+0.32(+4.20%)
Dec 15, 2008	8.362	8.362	7.738	7.738	1,272	-0.10(-1.25%)
Dec 12, 2008	7.826	7.836	7.826	7.836	658	-0.24(-3.03%)
Dec 11, 2008	8.081	8.081	8.081	8.081	226	-0.11(-1.39%)
Dec 10, 2008	8.098	8.195	8.098	8.195	7,193	+0.19(+2.41%)
Dec 09, 2008	8.098	8.283	8.002	8.002	10,744	-0.18(-2.15%)
Dec 08, 2008	7.246	8.177	7.246	8.177	1,936	+0.22(+2.75%)
Dec 05, 2008	7.483	7.959	7.483	7.959	4,006	+0.13(+1.70%)
Dec 04, 2008	7.861	7.909	7.808	7.826	12,399	+0.34(+4.58%)
Dec 03, 2008	7.457	7.668	7.431	7.483	8,883	+0.21(+2.90%)
Dec 02, 2008	7.308	7.308	7.273	7.273	2,732	-0.11(-1.55%)
Dec 01, 2008	7.404	7.404	7.387	7.387	1,095	-0.36(-4.65%)
Nov 28, 2008	7.747	7.747	7.747	7.747	0	+0.00(+0.00%)
Nov 26, 2008	7.396	7.747	7.369	7.747	2,502	+0.39(+5.25%)
Nov 25, 2008	7.334	7.378	7.123	7.360	4,828	+0.21(+2.95%)
Nov 24, 2008	6.790	7.166	6.790	7.150	1,945	+0.54(+8.19%)
Nov 21, 2008	6.263	6.631	6.263	6.608	19,493	+0.25(+3.92%)
Nov 20, 2008	6.649	6.877	6.359	6.359	13,061	-0.47(-6.94%)
Nov 19, 2008	7.053	7.078	6.833	6.833	2,160	-0.34(-4.77%)
Nov 18, 2008	7.317	7.387	7.176	7.176	1,412	-0.18(-2.51%)
Nov 17, 2008	7.440	7.615	7.360	7.360	55,552	-0.25(-3.34%)
Nov 14, 2008	7.870	7.870	7.519	7.615	1,699	-0.15(-1.92%)
Nov 13, 2008	7.396	7.765	7.141	7.765	41,172	+0.28(+3.76%)
Nov 12, 2008	7.571	7.628	7.457	7.483	36,982	-0.36(-4.59%)
Nov 11, 2008	7.974	7.974	7.844	7.844	836	-0.34(-4.18%)
Nov 10, 2008	8.423	8.423	8.186	8.186	1,333	-0.13(-1.58%)
Nov 07, 2008	8.379	8.423	8.283	8.318	2,526	-0.06(-0.73%)
Nov 06, 2008	8.502	8.748	8.362	8.379	1,828	-0.54(-6.10%)
Nov 05, 2008	9.170	9.170	8.924	8.924	4,519	-0.36(-3.88%)
Nov 04, 2008	9.196	9.337	9.117	9.284	6,911	+0.22(+2.42%)
Nov 03, 2008	8.985	9.205	8.985	9.064	6,878	-0.07(-0.77%)
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%)