Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	15.16	15.19	15.08	15.11	118,800	-0.09(-0.58%)
Mar 30, 2010	15.23	15.29	15.13	15.20	99,703	+0.00(+0.03%)
Mar 29, 2010	15.27	15.27	15.14	15.19	179,565	+0.00(+0.03%)
Mar 26, 2010	15.12	15.28	15.11	15.19	251,174	+0.08(+0.53%)
Mar 25, 2010	15.17	15.43	15.09	15.11	163,230	+0.00(+0.00%)
Mar 24, 2010	15.19	15.48	15.06	15.11	125,563	-0.12(-0.82%)
Mar 23, 2010	15.21	15.23	15.04	15.23	117,514	+0.12(+0.82%)
Mar 22, 2010	14.83	15.14	14.65	15.11	149,923	+0.28(+1.92%)
Mar 19, 2010	15.12	15.12	14.78	14.83	115,167	-0.13(-0.89%)
Mar 18, 2010	14.99	14.99	14.90	14.96	156,328	+0.03(+0.18%)
Mar 17, 2010	14.83	14.98	14.83	14.93	163,846	+0.05(+0.36%)
Mar 16, 2010	14.82	15.38	14.74	14.88	91,380	+0.14(+0.96%)
Mar 15, 2010	14.65	14.74	14.65	14.74	191,631	-0.02(-0.12%)
Mar 12, 2010	14.79	14.79	14.67	14.75	155,970	+0.03(+0.18%)
Mar 11, 2010	14.64	14.73	14.56	14.73	214,741	+0.07(+0.49%)
Mar 10, 2010	14.57	14.68	14.54	14.66	235,369	+0.08(+0.55%)
Mar 09, 2010	14.52	14.65	14.48	14.58	279,911	+0.02(+0.12%)
Mar 08, 2010	14.45	14.56	14.43	14.56	226,860	+0.14(+0.99%)
Mar 05, 2010	14.36	14.51	14.27	14.42	360,017	+0.19(+1.31%)
Mar 04, 2010	14.16	14.24	14.12	14.23	283,019	+0.12(+0.88%)
Mar 03, 2010	14.10	14.19	14.04	14.11	237,396	+0.04(+0.25%)
Mar 02, 2010	14.19	14.19	14.04	14.07	280,721	-0.05(-0.38%)
Mar 01, 2010	13.87	14.13	13.87	14.12	521,919	+0.30(+2.19%)
Feb 26, 2010	13.79	13.85	13.73	13.82	119,617	+0.04(+0.26%)
Feb 25, 2010	13.71	13.79	13.54	13.79	272,792	+0.04(+0.27%)
Feb 24, 2010	13.62	13.76	13.58	13.75	121,825	+0.18(+1.30%)
Feb 23, 2010	13.71	13.71	13.53	13.57	125,597	-0.14(-1.04%)
Feb 22, 2010	13.82	13.82	13.68	13.71	99,091	-0.02(-0.13%)
Feb 19, 2010	13.71	13.77	13.63	13.73	69,938	+0.04(+0.32%)
Feb 18, 2010	13.61	13.69	13.55	13.69	97,517	+0.10(+0.72%)
Feb 17, 2010	13.57	13.59	13.50	13.59	162,710	+0.15(+1.12%)
Feb 16, 2010	13.34	13.44	13.30	13.44	68,046	+0.20(+1.48%)
Feb 12, 2010	13.16	13.24	13.24	13.24	102,383	+0.04(+0.34%)
Feb 11, 2010	13.03	13.22	12.95	13.20	222,307	+0.15(+1.16%)
Feb 10, 2010	13.10	13.13	12.75	13.05	123,125	-0.05(-0.41%)
Feb 09, 2010	13.07	13.15	12.96	13.10	71,705	+0.21(+1.66%)
Feb 08, 2010	12.88	13.05	12.88	12.89	25,530	-0.03(-0.21%)
Feb 05, 2010	12.90	12.93	12.67	12.91	126,275	-0.05(-0.41%)
Feb 04, 2010	13.30	13.32	12.94	12.97	108,138	-0.46(-3.44%)
Feb 03, 2010	13.37	13.43	13.34	13.43	142,632	+0.00(+0.00%)
Feb 02, 2010	13.26	13.46	13.18	13.43	108,908	+0.23(+1.76%)
Feb 01, 2010	13.02	13.21	13.02	13.20	44,992	+0.17(+1.28%)
Jan 29, 2010	13.22	13.31	12.99	13.03	104,532	-0.11(-0.81%)
Jan 28, 2010	13.31	13.31	13.06	13.14	47,271	-0.10(-0.74%)
Jan 27, 2010	13.23	13.24	13.02	13.23	137,318	+0.01(+0.07%)
Jan 26, 2010	13.17	13.31	13.11	13.23	48,435	+0.01(+0.07%)
Jan 25, 2010	13.21	13.34	13.13	13.22	68,533	+0.04(+0.34%)
Jan 22, 2010	13.42	13.46	13.17	13.17	88,665	-0.27(-1.98%)
Jan 21, 2010	13.69	13.71	13.42	13.44	37,269	-0.16(-1.18%)
Jan 20, 2010	13.70	13.70	13.50	13.60	98,615	-0.17(-1.23%)
Jan 19, 2010	13.69	13.77	13.64	13.77	68,523	+0.12(+0.85%)
Jan 15, 2010	13.80	13.65	13.65	13.65	218,042	-0.13(-0.97%)
Jan 14, 2010	13.79	13.82	13.72	13.79	44,521	-0.03(-0.19%)
Jan 13, 2010	13.69	13.84	13.59	13.81	79,866	+0.19(+1.37%)
Jan 12, 2010	13.79	13.79	13.53	13.63	77,472	-0.21(-1.54%)
Jan 11, 2010	13.83	13.89	13.75	13.84	77,363	+0.00(+0.00%)
Jan 08, 2010	13.75	13.85	13.71	13.84	92,391	+0.03(+0.19%)
Jan 07, 2010	13.73	13.82	13.63	13.81	251,475	+0.08(+0.58%)
Jan 06, 2010	13.67	13.73	13.66	13.73	158,551	+0.04(+0.32%)
Jan 05, 2010	13.57	13.69	13.50	13.69	55,534	+0.16(+1.18%)