Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.939	7.939	7.851	7.851	3,631	+0.11(+1.39%)
Mar 30, 2009	7.736	7.775	7.736	7.743	33,034	-0.46(-5.61%)
Mar 26, 2009	8.062	8.203	8.062	8.203	23,493	+0.39(+4.96%)
Mar 25, 2009	8.053	8.089	7.815	7.815	42,615	-0.10(-1.23%)
Mar 24, 2009	7.912	7.912	7.912	7.912	446	+0.18(+2.28%)
Mar 23, 2009	7.736	7.736	7.736	7.736	141	+0.28(+3.78%)
Mar 20, 2009	7.454	7.454	7.454	7.454	453	+0.14(+1.93%)
Mar 18, 2009	7.313	7.313	7.313	7.313	0	+0.12(+1.72%)
Mar 17, 2009	7.190	7.190	7.190	7.190	316	+0.01(+0.10%)
Mar 16, 2009	7.183	7.183	7.183	7.183	567	+0.14(+2.03%)
Mar 13, 2009	7.084	7.084	7.040	7.040	0	+0.03(+0.38%)
Mar 12, 2009	6.696	7.022	6.696	7.014	3,039	+0.19(+2.71%)
Mar 11, 2009	6.890	6.890	6.829	6.829	1,134	+0.18(+2.65%)
Mar 10, 2009	6.432	6.679	6.432	6.652	3,063	+0.42(+6.79%)
Mar 09, 2009	6.388	6.397	6.185	6.229	34,676	-0.05(-0.84%)
Mar 06, 2009	6.353	6.353	6.238	6.282	0	-0.19(-2.99%)
Mar 05, 2009	6.476	6.476	6.476	6.476	604	-0.13(-2.00%)
Mar 04, 2009	6.608	6.608	6.608	6.608	459	-0.00(-0.06%)
Mar 02, 2009	6.820	6.820	6.612	6.612	3,425	-0.33(-4.77%)
Feb 27, 2009	6.785	7.060	6.785	6.943	0	-0.26(-3.55%)
Feb 26, 2009	7.199	7.199	7.199	7.199	0	+0.00(+0.00%)
Feb 25, 2009	7.058	7.199	7.040	7.199	6,116	+0.11(+1.62%)
Feb 24, 2009	6.925	7.084	6.890	7.084	2,213	+0.13(+1.90%)
Feb 23, 2009	7.093	7.093	6.914	6.952	1,604	-0.19(-2.71%)
Feb 20, 2009	7.146	7.146	7.146	7.146	0	+0.00(+0.00%)
Feb 19, 2009	7.146	7.146	7.146	7.146	303	-0.05(-0.70%)
Feb 18, 2009	7.199	7.196	7.196	7.196	0	+0.00(+0.00%)
Feb 17, 2009	7.181	7.196	7.181	7.196	369	-0.32(-4.26%)
Feb 13, 2009	7.613	7.613	7.516	7.516	2,007	-0.08(-1.05%)
Feb 12, 2009	7.569	7.595	7.569	7.595	340	+0.01(+0.15%)
Feb 11, 2009	7.622	7.622	7.584	7.584	1,447	-0.01(-0.14%)
Feb 10, 2009	7.859	7.859	7.595	7.595	808	-0.36(-4.54%)
Feb 09, 2009	7.930	7.956	7.930	7.956	637	-0.03(-0.33%)
Feb 06, 2009	7.683	7.983	7.683	7.983	2,956	+0.40(+5.23%)
Feb 05, 2009	7.472	7.586	7.472	7.586	226	+0.05(+0.70%)
Feb 04, 2009	7.577	7.710	7.533	7.533	1,021	-0.13(-1.72%)
Feb 03, 2009	7.481	7.701	7.481	7.666	11,313	+0.04(+0.53%)
Jan 30, 2009	7.904	7.625	7.625	7.625	907	-0.32(-4.04%)
Jan 29, 2009	8.071	8.071	7.946	7.946	654	-0.23(-2.82%)
Jan 28, 2009	8.177	8.177	8.177	8.177	208	+0.28(+3.57%)
Jan 27, 2009	7.948	7.948	7.872	7.895	1,821	-0.01(-0.11%)
Jan 26, 2009	7.921	7.949	7.870	7.903	3,451	+0.05(+0.58%)
Jan 23, 2009	7.604	7.875	7.604	7.857	1,237	+0.05(+0.65%)
Jan 22, 2009	7.807	7.859	7.754	7.807	5,962	+0.04(+0.45%)
Jan 21, 2009	7.701	7.771	7.657	7.771	1,523	+0.10(+1.26%)
Jan 20, 2009	7.824	7.824	7.639	7.674	2,448	-0.46(-5.61%)
Jan 16, 2009	8.115	8.131	7.930	8.131	1,108	+0.16(+1.94%)
Jan 15, 2009	7.754	7.976	7.683	7.976	5,221	+0.09(+1.14%)
Jan 14, 2009	7.921	7.921	7.886	7.886	453	-0.23(-2.88%)
Jan 13, 2009	8.133	8.138	8.089	8.120	2,050	-0.38(-4.50%)
Jan 12, 2009	8.503	8.503	8.503	8.503	755	-0.04(-0.51%)
Jan 09, 2009	8.582	8.978	8.547	8.547	2,837	-0.05(-0.62%)
Jan 08, 2009	8.485	8.600	8.485	8.600	850	-0.02(-0.20%)
Jan 07, 2009	8.688	8.688	8.582	8.617	4,669	-0.29(-3.26%)
Jan 06, 2009	8.873	8.996	8.864	8.908	5,667	+0.14(+1.61%)
Jan 05, 2009	9.428	9.428	8.767	8.767	998	-0.03(-0.36%)
Jan 02, 2009	8.776	8.799	8.776	8.799	0	+0.30(+3.59%)