Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.03	12.03	11.85	11.87	7,524	-0.18(-1.47%)
Aug 28, 2009	12.21	12.21	11.97	12.04	6,496	+0.02(+0.15%)
Aug 27, 2009	11.82	12.03	11.82	12.03	7,337	+0.04(+0.30%)
Aug 26, 2009	12.02	12.10	11.95	11.99	8,198	+0.00(+0.00%)
Aug 25, 2009	11.99	12.04	11.99	11.99	3,488	+0.23(+1.95%)
Aug 24, 2009	11.98	11.98	11.76	11.76	2,405	-0.18(-1.48%)
Aug 21, 2009	11.84	11.97	11.76	11.94	20,924	+0.23(+1.96%)
Aug 20, 2009	11.69	11.71	11.62	11.71	10,190	+0.17(+1.46%)
Aug 19, 2009	11.57	11.57	11.51	11.54	2,305	+0.11(+0.93%)
Aug 18, 2009	11.35	11.44	11.34	11.43	3,090	+0.15(+1.29%)
Aug 17, 2009	11.33	11.34	11.26	11.29	2,349	-0.37(-3.14%)
Aug 14, 2009	11.77	11.77	11.62	11.65	4,382	-0.17(-1.44%)
Aug 13, 2009	11.79	11.88	11.69	11.82	17,971	+0.01(+0.09%)
Aug 12, 2009	11.77	11.91	11.77	11.81	3,608	+0.09(+0.75%)
Aug 11, 2009	11.80	11.80	11.64	11.73	3,213	-0.11(-0.90%)
Aug 10, 2009	12.03	12.03	11.82	11.83	6,990	-0.20(-1.69%)
Aug 07, 2009	11.75	12.07	11.75	12.04	15,976	+0.46(+3.98%)
Aug 06, 2009	11.79	11.79	11.53	11.57	4,430	-0.07(-0.61%)
Aug 05, 2009	11.71	11.71	11.53	11.65	7,448	+0.06(+0.54%)
Aug 04, 2009	11.59	11.73	11.58	11.58	3,873	+0.06(+0.53%)
Aug 03, 2009	11.46	11.57	11.42	11.52	6,783	+0.20(+1.73%)
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%)