Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.62	12.78	12.62	12.62	5,919	+0.06(+0.50%)
Jul 30, 2008	12.81	12.83	12.49	12.56	6,260	-0.12(-0.91%)
Jul 29, 2008	12.68	12.68	12.51	12.68	5,502	+0.40(+3.26%)
Jul 28, 2008	12.49	12.49	12.27	12.28	2,805	-0.23(-1.85%)
Jul 25, 2008	12.53	12.63	12.51	12.51	6,046	-0.15(-1.19%)
Jul 24, 2008	12.94	12.94	12.58	12.66	18,031	-0.27(-2.06%)
Jul 23, 2008	13.69	13.69	12.74	12.92	31,860	+0.30(+2.39%)
Jul 22, 2008	12.44	12.62	12.34	12.62	5,374	+0.38(+3.12%)
Jul 21, 2008	12.45	12.45	12.24	12.24	3,000	-0.14(-1.12%)
Jul 18, 2008	12.26	12.38	12.26	12.38	4,941	-0.08(-0.67%)
Jul 17, 2008	12.19	12.46	12.15	12.46	2,647	+0.36(+3.01%)
Jul 16, 2008	11.80	12.10	11.80	12.10	6,602	+0.39(+3.36%)
Jul 15, 2008	11.70	11.70	11.70	11.70	0	+0.00(+0.00%)
Jul 14, 2008	11.61	11.72	11.59	11.70	8,826	-0.04(-0.33%)
Jul 11, 2008	11.68	11.88	11.55	11.74	14,131	-0.15(-1.27%)
Jul 10, 2008	11.99	12.12	11.86	11.89	18,063	-0.28(-2.34%)
Jul 09, 2008	12.47	12.47	12.18	12.18	3,037	-0.27(-2.14%)
Jul 08, 2008	12.19	12.44	12.12	12.44	7,548	+0.16(+1.30%)
Jul 07, 2008	12.35	12.39	12.14	12.28	29,399	-0.02(-0.14%)
Jul 04, 2008	12.27	12.39	12.27	12.30	1,765	+0.00(+0.00%)
Jul 03, 2008	12.27	12.39	12.27	12.30	1,765	-0.06(-0.50%)
Jul 02, 2008	12.49	12.58	12.36	12.36	11,609	-0.15(-1.21%)
Jul 01, 2008	12.52	12.57	12.44	12.52	3,586	-0.13(-1.05%)
Jun 30, 2008	12.65	12.86	12.65	12.65	6,880	-0.14(-1.11%)
Jun 27, 2008	12.90	12.92	12.76	12.79	4,117	-0.12(-0.96%)
Jun 26, 2008	13.03	13.03	12.92	12.92	4,581	-0.36(-2.74%)
Jun 25, 2008	13.26	13.47	13.26	13.28	12,194	+0.21(+1.63%)
Jun 24, 2008	13.10	13.21	13.02	13.07	2,120	-0.11(-0.81%)
Jun 23, 2008	13.20	13.28	13.16	13.17	27,475	-0.26(-1.92%)
Jun 20, 2008	13.47	13.47	13.40	13.43	819	-0.33(-2.39%)
Jun 19, 2008	13.65	13.76	13.65	13.76	455	+0.12(+0.85%)
Jun 18, 2008	13.60	13.72	13.58	13.64	5,809	-0.23(-1.67%)
Jun 17, 2008	14.08	14.08	13.88	13.88	2,921	-0.15(-1.08%)
Jun 16, 2008	14.02	14.03	13.95	14.03	5,728	+0.11(+0.77%)
Jun 13, 2008	13.81	13.92	13.81	13.92	337	+0.20(+1.49%)
Jun 12, 2008	13.87	13.89	13.72	13.72	2,362	-0.04(-0.26%)
Jun 11, 2008	13.94	13.94	13.71	13.75	1,084	-0.28(-1.96%)
Jun 10, 2008	13.98	14.03	13.92	14.03	697	-0.02(-0.13%)
Jun 09, 2008	14.06	14.10	14.02	14.04	2,263	-0.04(-0.32%)
Jun 06, 2008	14.34	14.34	14.09	14.09	5,314	-0.41(-2.82%)
Jun 05, 2008	14.52	14.54	14.50	14.50	3,900	+0.17(+1.18%)
Jun 04, 2008	14.39	14.46	14.30	14.33	2,902	+0.06(+0.44%)
Jun 03, 2008	14.33	14.35	14.27	14.27	1,945	-0.04(-0.31%)
Jun 02, 2008	14.31	14.31	14.31	14.31	112	-0.18(-1.23%)
May 30, 2008	14.49	14.50	14.43	14.49	1,336	+0.00(+0.00%)
May 29, 2008	14.49	14.49	14.49	14.49	450	+0.22(+1.56%)
May 28, 2008	14.31	14.31	14.27	14.27	2,768	+0.10(+0.69%)
May 27, 2008	14.18	14.18	14.04	14.17	2,666	+0.15(+1.08%)
May 26, 2008	14.04	14.04	13.99	14.02	0	-0.01(-0.06%)
May 23, 2008	14.04	14.04	13.99	14.03	3,375	-0.13(-0.94%)
May 22, 2008	14.13	14.20	14.13	14.16	345	-0.02(-0.13%)
May 21, 2008	14.45	14.45	14.18	14.18	7,246	-0.29(-2.03%)
May 20, 2008	14.58	14.58	14.44	14.47	6,682	-0.24(-1.63%)
May 19, 2008	14.77	14.77	14.71	14.71	4,233	-0.06(-0.42%)
May 16, 2008	14.64	14.77	14.64	14.77	1,012	-0.16(-1.07%)
May 15, 2008	14.76	14.93	14.76	14.93	3,165	+0.08(+0.54%)
May 14, 2008	14.85	14.88	14.84	14.85	1,417	+0.20(+1.40%)
May 13, 2008	14.63	14.65	14.61	14.65	4,387	+0.11(+0.73%)
May 12, 2008	14.40	14.59	14.40	14.54	1,549	+0.18(+1.24%)
May 09, 2008	14.36	14.36	14.36	14.36	0	+0.00(+0.00%)
May 08, 2008	14.36	14.36	14.36	14.36	1,462	-0.03(-0.18%)
May 07, 2008	14.61	14.61	14.39	14.39	477	-0.17(-1.16%)
May 06, 2008	14.28	14.56	14.28	14.56	1,995	+0.20(+1.36%)
May 05, 2008	14.39	14.39	14.36	14.36	787	-0.14(-0.98%)
May 02, 2008	14.74	14.74	14.51	14.51	1,509	-0.04(-0.24%)