Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.873	9.918	9.873	9.918	898	+0.08(+0.81%)
May 28, 2009	9.989	9.989	9.624	9.838	10,647	-0.05(-0.54%)
May 27, 2009	9.944	10.15	9.891	9.891	4,859	-0.11(-1.13%)
May 26, 2009	9.606	10.00	9.606	10.00	1,656	+0.28(+2.91%)
May 22, 2009	9.626	9.722	9.620	9.722	10,197	+0.01(+0.09%)
May 21, 2009	9.793	9.793	9.606	9.713	16,375	-0.19(-1.89%)
May 20, 2009	10.21	10.24	9.900	9.900	10,043	-0.13(-1.33%)
May 19, 2009	9.900	10.12	9.900	10.03	10,592	+0.10(+0.99%)
May 18, 2009	9.704	9.936	9.686	9.936	11,819	+0.43(+4.49%)
May 15, 2009	9.668	9.731	9.446	9.508	3,603	-0.02(-0.19%)
May 14, 2009	9.348	9.633	9.348	9.526	4,380	+0.10(+1.04%)
May 13, 2009	9.847	9.847	9.428	9.428	10,949	-0.65(-6.45%)
May 12, 2009	10.03	10.08	9.927	10.08	8,195	-0.24(-2.28%)
May 11, 2009	10.13	10.42	10.13	10.31	6,031	-0.09(-0.82%)
May 08, 2009	10.38	10.40	10.28	10.40	13,182	+0.15(+1.48%)
May 07, 2009	10.90	10.90	10.19	10.25	9,805	-0.29(-2.79%)
May 06, 2009	10.51	10.75	10.40	10.54	14,294	-0.04(-0.42%)
May 05, 2009	10.39	10.59	10.37	10.59	8,935	+0.33(+3.21%)
May 04, 2009	10.20	10.27	10.19	10.26	4,395	+0.32(+3.23%)
May 01, 2009	9.936	9.936	9.886	9.936	4,189	-0.09(-0.89%)
Apr 30, 2009	9.944	10.19	9.944	10.02	69,554	+0.28(+2.93%)
Apr 29, 2009	9.624	9.847	9.624	9.740	29,592	+0.14(+1.48%)
Apr 28, 2009	9.606	9.657	9.562	9.597	13,953	+0.04(+0.47%)
Apr 27, 2009	9.615	9.766	9.478	9.553	13,629	-0.28(-2.90%)
Apr 24, 2009	9.600	9.912	9.600	9.838	47,129	+0.28(+2.98%)
Apr 23, 2009	9.455	9.553	9.366	9.553	10,307	+0.07(+0.75%)
Apr 22, 2009	9.312	9.651	9.312	9.482	90,375	+0.39(+4.31%)
Apr 21, 2009	9.081	9.090	9.081	9.090	1,235	+0.02(+0.27%)
Apr 20, 2009	9.348	9.366	7.977	9.066	30,326	-0.49(-5.10%)
Apr 17, 2009	10.04	10.04	9.348	9.553	1,284	+0.34(+3.68%)
Apr 16, 2009	8.915	9.259	8.915	9.214	1,268	+0.44(+4.97%)
Apr 15, 2009	8.725	8.823	8.725	8.778	561	-0.04(-0.50%)
Apr 14, 2009	8.876	8.876	8.823	8.823	1,235	-0.02(-0.20%)
Apr 13, 2009	9.197	9.197	8.805	8.841	1,235	-0.07(-0.80%)
Apr 09, 2009	8.823	8.912	8.823	8.912	4,874	+0.49(+5.81%)
Apr 07, 2009	8.422	8.422	8.422	8.422	786	-0.07(-0.84%)
Apr 06, 2009	8.609	8.609	8.493	8.493	6,939	-0.09(-1.06%)
Apr 03, 2009	8.547	8.593	8.547	8.584	8,271	+0.07(+0.86%)
Apr 02, 2009	8.401	8.511	8.401	8.511	741	+0.49(+6.04%)
Apr 01, 2009	8.026	8.026	8.026	8.026	143	+0.09(+1.18%)
Mar 31, 2009	8.021	8.021	7.932	7.932	3,594	+0.11(+1.39%)
Mar 30, 2009	7.817	7.856	7.817	7.824	32,694	-0.46(-5.61%)
Mar 26, 2009	8.146	8.289	8.146	8.289	23,251	+0.39(+4.96%)
Mar 25, 2009	8.137	8.173	7.897	7.897	42,176	-0.10(-1.23%)
Mar 24, 2009	7.995	7.995	7.995	7.995	441	+0.18(+2.28%)
Mar 23, 2009	7.817	7.817	7.817	7.817	140	+0.28(+3.78%)
Mar 20, 2009	7.532	7.532	7.532	7.532	449	+0.14(+1.93%)
Mar 18, 2009	7.389	7.389	7.389	7.389	0	+0.12(+1.72%)
Mar 17, 2009	7.265	7.265	7.265	7.265	313	+0.01(+0.10%)
Mar 16, 2009	7.258	7.258	7.258	7.258	561	+0.14(+2.03%)
Mar 13, 2009	7.158	7.158	7.113	7.113	0	+0.03(+0.38%)
Mar 12, 2009	6.766	7.096	6.766	7.087	3,008	+0.19(+2.71%)
Mar 11, 2009	6.962	6.962	6.900	6.900	1,123	+0.18(+2.65%)
Mar 10, 2009	6.499	6.748	6.499	6.722	3,031	+0.43(+6.79%)
Mar 09, 2009	6.455	6.463	6.250	6.294	34,319	-0.05(-0.84%)
Mar 06, 2009	6.419	6.419	6.303	6.348	0	-0.20(-2.99%)
Mar 05, 2009	6.544	6.544	6.544	6.544	598	-0.13(-2.00%)
Mar 04, 2009	6.677	6.677	6.677	6.677	454	-0.00(-0.06%)