Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.50	29.60	29.42	29.52	169,138	+0.05(+0.16%)
May 29, 2014	29.45	29.49	29.29	29.47	156,054	+0.12(+0.40%)
May 28, 2014	29.47	29.47	29.24	29.36	158,125	-0.11(-0.37%)
May 27, 2014	29.47	29.52	29.39	29.47	97,898	+0.12(+0.41%)
May 23, 2014	29.07	29.35	29.35	29.35	149,944	+0.27(+0.92%)
May 22, 2014	28.87	29.13	28.87	29.08	91,778	+0.24(+0.83%)
May 21, 2014	28.65	28.85	28.61	28.84	146,413	+0.25(+0.87%)
May 20, 2014	28.89	28.89	28.49	28.59	150,943	-0.40(-1.39%)
May 19, 2014	28.80	29.02	28.76	29.00	156,765	+0.17(+0.57%)
May 16, 2014	28.62	28.86	28.55	28.83	75,085	+0.22(+0.77%)
May 15, 2014	28.80	28.86	28.28	28.61	399,964	-0.31(-1.08%)
May 14, 2014	29.24	29.24	28.88	28.93	83,544	-0.30(-1.04%)
May 13, 2014	29.35	29.38	29.14	29.23	331,601	-0.07(-0.25%)
May 12, 2014	28.85	29.30	28.85	29.30	85,809	+0.53(+1.85%)
May 09, 2014	28.65	28.79	28.48	28.77	93,004	+0.18(+0.64%)
May 08, 2014	28.53	29.03	28.48	28.59	123,770	-0.08(-0.29%)
May 07, 2014	28.78	28.80	28.40	28.67	148,463	-0.01(-0.03%)
May 06, 2014	29.05	29.05	28.67	28.68	210,588	-0.39(-1.36%)
May 05, 2014	29.00	29.11	28.77	29.07	71,753	-0.04(-0.13%)
May 02, 2014	28.97	29.26	28.93	29.11	197,056	+0.20(+0.70%)