Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.50	12.71	12.50	12.50	6,963	-0.14(-1.11%)
Jun 27, 2008	12.74	12.76	12.61	12.64	4,166	-0.12(-0.96%)
Jun 26, 2008	12.88	12.88	12.76	12.76	4,636	-0.36(-2.74%)
Jun 25, 2008	13.10	13.31	13.10	13.12	12,340	+0.21(+1.63%)
Jun 24, 2008	12.95	13.05	12.87	12.91	2,146	-0.11(-0.81%)
Jun 23, 2008	13.04	13.12	13.00	13.02	27,804	-0.25(-1.92%)
Jun 20, 2008	13.31	13.31	13.25	13.27	828	-0.33(-2.39%)
Jun 19, 2008	13.49	13.60	13.49	13.60	461	+0.11(+0.85%)
Jun 18, 2008	13.44	13.56	13.42	13.48	5,879	-0.23(-1.67%)
Jun 17, 2008	13.91	13.91	13.71	13.71	2,956	-0.15(-1.08%)
Jun 16, 2008	13.85	13.86	13.78	13.86	5,797	+0.11(+0.77%)
Jun 13, 2008	13.65	13.75	13.65	13.75	341	+0.20(+1.49%)
Jun 12, 2008	13.70	13.73	13.55	13.55	2,390	-0.04(-0.26%)
Jun 11, 2008	13.77	13.77	13.54	13.59	1,097	-0.27(-1.96%)
Jun 10, 2008	13.81	13.86	13.76	13.86	705	-0.02(-0.13%)
Jun 09, 2008	13.90	13.93	13.85	13.88	2,290	-0.04(-0.32%)
Jun 06, 2008	14.17	14.17	13.92	13.92	5,378	-0.40(-2.82%)
Jun 05, 2008	14.34	14.37	14.33	14.33	3,947	+0.17(+1.18%)
Jun 04, 2008	14.22	14.29	14.13	14.16	2,937	+0.06(+0.44%)
Jun 03, 2008	14.16	14.18	14.10	14.10	1,968	-0.04(-0.31%)
Jun 02, 2008	14.14	14.14	14.14	14.14	113	-0.18(-1.23%)
May 30, 2008	14.32	14.33	14.26	14.32	1,352	+0.00(+0.00%)
May 29, 2008	14.32	14.32	14.32	14.32	455	+0.22(+1.56%)
May 28, 2008	14.14	14.14	14.10	14.10	2,801	+0.10(+0.69%)
May 27, 2008	14.01	14.01	13.88	14.00	2,698	+0.15(+1.08%)
May 26, 2008	13.88	13.88	13.83	13.85	0	-0.01(-0.06%)
May 23, 2008	13.88	13.88	13.83	13.86	3,415	-0.13(-0.94%)
May 22, 2008	13.97	14.03	13.97	13.99	349	-0.02(-0.13%)
May 21, 2008	14.28	14.28	14.01	14.01	7,333	-0.29(-2.03%)
May 20, 2008	14.40	14.40	14.27	14.30	6,762	-0.24(-1.63%)
May 19, 2008	14.60	14.60	14.54	14.54	4,284	-0.06(-0.42%)
May 16, 2008	14.47	14.60	14.47	14.60	1,024	-0.16(-1.07%)
May 15, 2008	14.58	14.76	14.58	14.76	3,203	+0.08(+0.54%)
May 14, 2008	14.68	14.70	14.67	14.68	1,434	+0.20(+1.40%)
May 13, 2008	14.46	14.47	14.44	14.47	4,440	+0.11(+0.73%)
May 12, 2008	14.23	14.41	14.23	14.37	1,567	+0.18(+1.24%)
May 09, 2008	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
May 08, 2008	14.19	14.19	14.19	14.19	1,480	-0.03(-0.18%)
May 07, 2008	14.44	14.44	14.22	14.22	482	-0.17(-1.16%)
May 06, 2008	14.11	14.39	14.11	14.39	2,019	+0.19(+1.36%)
May 05, 2008	14.22	14.22	14.19	14.19	796	-0.14(-0.98%)
May 02, 2008	14.56	14.56	14.33	14.33	1,527	-0.04(-0.24%)
May 01, 2008	14.09	14.40	14.00	14.37	2,411	+0.30(+2.12%)
Apr 30, 2008	14.17	14.24	14.07	14.07	3,785	-0.11(-0.74%)
Apr 29, 2008	14.06	14.18	14.06	14.18	933	+0.08(+0.56%)
Apr 28, 2008	14.07	14.19	14.07	14.10	4,267	-0.04(-0.31%)
Apr 25, 2008	13.98	14.14	13.91	14.14	4,505	+0.40(+2.88%)
Apr 24, 2008	13.84	13.84	13.75	13.75	796	-0.09(-0.63%)
Apr 23, 2008	13.82	13.94	13.76	13.83	2,484	+0.07(+0.51%)
Apr 22, 2008	13.92	13.92	13.73	13.76	3,044	-0.30(-2.12%)
Apr 21, 2008	13.95	14.06	13.95	14.06	3,683	-0.01(-0.06%)
Apr 18, 2008	14.14	14.14	14.06	14.07	12,158	+0.34(+2.50%)
Apr 17, 2008	13.73	13.73	13.73	13.73	0	+0.00(+0.00%)
Apr 16, 2008	13.61	13.73	13.61	13.73	1,392	+0.26(+1.96%)
Apr 15, 2008	13.46	13.46	13.46	13.46	537	-0.04(-0.26%)
Apr 14, 2008	13.56	13.56	13.50	13.50	701	-0.12(-0.90%)
Apr 11, 2008	13.63	13.63	13.62	13.62	1,821	-0.13(-0.96%)
Apr 10, 2008	13.65	13.78	13.65	13.75	1,707	+0.06(+0.45%)
Apr 09, 2008	13.69	13.69	13.69	13.69	1,024	-0.25(-1.83%)
Apr 08, 2008	13.95	13.95	13.95	13.95	113	-0.12(-0.87%)
Apr 07, 2008	14.02	14.07	14.02	14.07	455	+0.00(+0.00%)
Apr 04, 2008	13.99	14.11	13.99	14.07	683	+0.09(+0.63%)
Apr 03, 2008	13.98	13.98	13.98	13.98	341	-0.12(-0.82%)
Apr 02, 2008	14.20	14.20	14.07	14.10	1,138	+0.12(+0.83%)