Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.30	11.34	11.24	11.33	6,479	+0.08(+0.75%)
Jul 30, 2009	11.35	11.35	11.24	11.24	2,513	+0.24(+2.21%)
Jul 29, 2009	11.07	11.08	10.94	11.00	2,549	-0.15(-1.35%)
Jul 28, 2009	11.02	11.15	11.02	11.15	1,916	-0.04(-0.32%)
Jul 27, 2009	11.14	11.19	11.09	11.19	20,570	-0.02(-0.16%)
Jul 24, 2009	11.00	11.20	11.00	11.20	198	+0.07(+0.64%)
Jul 23, 2009	10.85	11.20	10.85	11.13	9,251	+0.35(+3.28%)
Jul 22, 2009	10.78	10.84	10.78	10.78	10,533	+0.11(+1.00%)
Jul 21, 2009	10.76	10.76	10.53	10.67	9,001	-0.04(-0.41%)
Jul 20, 2009	10.44	10.73	10.44	10.72	25,796	+0.32(+3.05%)
Jul 17, 2009	10.35	10.44	10.35	10.40	3,839	-0.02(-0.24%)
Jul 16, 2009	10.17	10.42	10.17	10.42	6,788	+0.17(+1.64%)
Jul 15, 2009	9.938	10.26	9.938	10.26	13,945	+0.39(+3.95%)
Jul 14, 2009	9.854	9.867	9.854	9.867	857	+0.33(+3.43%)
Jul 13, 2009	9.330	9.539	9.330	9.539	745	+0.09(+0.96%)
Jul 10, 2009	9.486	9.486	9.442	9.449	3,172	-0.04(-0.40%)
Jul 09, 2009	9.486	9.506	9.478	9.486	2,845	+0.18(+1.90%)
Jul 08, 2009	9.398	9.398	9.247	9.309	14,257	-0.12(-1.22%)
Jul 07, 2009	9.460	9.460	9.398	9.424	8,396	-0.16(-1.66%)
Jul 06, 2009	9.655	9.655	9.491	9.584	5,314	-0.08(-0.82%)
Jul 02, 2009	9.725	9.740	9.663	9.663	1,881	-0.40(-3.96%)
Jul 01, 2009	10.12	10.13	10.04	10.06	2,742	+0.18(+1.79%)
Jun 30, 2009	10.04	10.04	9.885	9.885	4,585	-0.12(-1.15%)
Jun 29, 2009	9.893	10.04	9.893	10.000	2,513	+0.09(+0.95%)
Jun 26, 2009	9.911	9.911	9.828	9.906	4,794	+0.10(+1.03%)
Jun 25, 2009	9.770	9.805	9.770	9.805	4,678	+0.15(+1.56%)
Jun 24, 2009	9.495	9.699	9.495	9.655	3,247	+0.22(+2.35%)
Jun 23, 2009	9.510	9.510	9.387	9.433	2,202	-0.16(-1.62%)
Jun 22, 2009	9.710	9.710	9.525	9.589	7,648	-0.22(-2.22%)
Jun 19, 2009	9.771	9.851	9.771	9.807	3,072	+0.07(+0.72%)
Jun 18, 2009	9.613	9.754	9.613	9.736	7,639	-0.01(-0.09%)
Jun 17, 2009	9.657	9.807	9.657	9.745	6,734	+0.09(+0.91%)
Jun 16, 2009	9.912	9.956	9.657	9.657	4,947	-0.25(-2.49%)
Jun 15, 2009	9.992	9.992	9.847	9.904	11,483	-0.27(-2.68%)
Jun 12, 2009	10.08	10.18	10.06	10.18	2,833	+0.06(+0.61%)
Jun 11, 2009	10.24	10.24	10.12	10.12	1,447	-0.11(-1.12%)
Jun 10, 2009	10.22	10.23	10.07	10.23	6,470	-0.04(-0.43%)
Jun 09, 2009	10.26	10.33	10.21	10.27	10,249	+0.06(+0.60%)
Jun 08, 2009	10.24	10.24	10.04	10.21	9,288	-0.04(-0.34%)
Jun 05, 2009	10.35	10.35	10.20	10.25	5,176	+0.06(+0.60%)
Jun 04, 2009	10.31	10.31	10.10	10.19	6,927	-0.10(-0.94%)
Jun 03, 2009	10.25	10.32	10.19	10.28	9,698	-0.18(-1.68%)
Jun 02, 2009	10.37	10.51	10.37	10.46	4,631	+0.10(+0.97%)
Jun 01, 2009	10.07	10.41	10.07	10.36	12,100	+0.54(+5.53%)
May 29, 2009	9.771	9.815	9.771	9.815	907	+0.08(+0.81%)
May 28, 2009	9.886	9.886	9.525	9.736	10,758	-0.05(-0.54%)
May 27, 2009	9.842	10.04	9.789	9.789	4,909	-0.11(-1.13%)
May 26, 2009	9.507	9.901	9.507	9.901	1,674	+0.28(+2.91%)
May 22, 2009	9.527	9.622	9.521	9.622	10,304	+0.01(+0.09%)
May 21, 2009	9.692	9.692	9.507	9.613	16,546	-0.19(-1.89%)
May 20, 2009	10.11	10.13	9.798	9.798	10,148	-0.13(-1.33%)
May 19, 2009	9.798	10.02	9.798	9.930	10,702	+0.10(+0.99%)
May 18, 2009	9.604	9.833	9.586	9.833	11,942	+0.42(+4.49%)
May 15, 2009	9.569	9.630	9.349	9.410	3,640	-0.02(-0.19%)
May 14, 2009	9.252	9.534	9.252	9.428	4,426	+0.10(+1.04%)
May 13, 2009	9.745	9.745	9.331	9.331	11,063	-0.64(-6.45%)
May 12, 2009	9.924	9.974	9.824	9.974	8,280	-0.23(-2.28%)
May 11, 2009	10.02	10.31	10.02	10.21	6,094	-0.08(-0.82%)
May 08, 2009	10.27	10.29	10.17	10.29	13,319	+0.15(+1.48%)
May 07, 2009	10.78	10.78	10.09	10.14	9,908	-0.29(-2.79%)
May 06, 2009	10.41	10.64	10.29	10.43	14,443	-0.04(-0.42%)
May 05, 2009	10.29	10.49	10.26	10.48	9,028	+0.33(+3.21%)
May 04, 2009	10.10	10.17	10.09	10.15	4,441	+0.32(+3.23%)