Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	11.86	12.36	11.60	11.95	80,013	+0.30(+2.56%)
Sep 29, 2008	11.91	12.09	11.20	11.65	21,012	-0.83(-6.62%)
Sep 26, 2008	12.24	12.47	12.24	12.47	0	+0.11(+0.90%)
Sep 25, 2008	11.66	12.45	11.66	12.36	17,245	+0.14(+1.11%)
Sep 24, 2008	13.19	13.19	12.15	12.23	16,416	-0.05(-0.43%)
Sep 23, 2008	12.51	12.53	12.20	12.28	14,879	-0.11(-0.86%)
Sep 22, 2008	13.55	13.55	12.39	12.39	4,221	-0.61(-4.66%)
Sep 19, 2008	14.69	31.66	12.96	12.99	0	+0.27(+2.14%)
Sep 18, 2008	12.47	12.72	12.07	12.72	6,199	+0.17(+1.33%)
Sep 17, 2008	12.19	13.21	12.02	12.55	17,605	-0.40(-3.12%)
Sep 16, 2008	12.74	13.73	12.67	12.96	7,850	-0.03(-0.24%)
Sep 15, 2008	12.93	13.19	12.93	12.99	2,858	-0.28(-2.15%)
Sep 12, 2008	14.07	14.07	13.11	13.27	11,567	-0.11(-0.79%)
Sep 11, 2008	13.02	13.38	13.02	13.38	15,340	+0.04(+0.26%)
Sep 10, 2008	13.27	13.41	13.18	13.34	24,792	-0.01(-0.07%)
Sep 09, 2008	13.71	13.72	13.35	13.35	21,655	-0.20(-1.49%)
Sep 08, 2008	13.90	13.90	13.35	13.55	5,708	+0.43(+3.28%)
Sep 05, 2008	12.96	13.12	12.82	13.12	0	+0.01(+0.07%)
Sep 04, 2008	13.30	13.30	13.10	13.11	2,604	-0.34(-2.55%)
Sep 03, 2008	13.30	13.46	13.30	13.46	5,116	+0.21(+1.59%)
Sep 02, 2008	13.33	13.65	13.25	13.25	21,464	+0.10(+0.74%)
Aug 29, 2008	13.11	13.20	13.07	13.15	16,567	-0.04(-0.33%)
Aug 28, 2008	13.04	13.19	13.04	13.19	3,557	+0.25(+1.90%)
Aug 27, 2008	12.84	13.00	12.83	12.95	18,368	+0.17(+1.31%)
Aug 26, 2008	12.84	12.87	12.73	12.78	14,333	-0.09(-0.68%)
Aug 25, 2008	13.02	13.03	12.86	12.87	39,080	-0.33(-2.53%)
Aug 22, 2008	13.06	13.20	12.99	13.20	11,122	+0.32(+2.52%)
Aug 21, 2008	12.74	12.89	12.74	12.88	2,772	+0.05(+0.41%)
Aug 20, 2008	12.93	13.02	12.81	12.82	17,554	-0.09(-0.68%)
Aug 19, 2008	13.15	13.15	12.81	12.91	21,538	-0.33(-2.52%)
Aug 18, 2008	13.42	14.22	13.21	13.25	8,530	-0.29(-2.14%)
Aug 15, 2008	13.59	13.59	13.44	13.54	0	+0.11(+0.85%)
Aug 14, 2008	13.78	13.78	13.20	13.42	12,848	+0.28(+2.14%)
Aug 13, 2008	13.22	13.22	12.98	13.14	6,650	-0.17(-1.25%)
Aug 12, 2008	13.45	13.49	13.27	13.31	12,776	-0.25(-1.82%)
Aug 11, 2008	13.27	13.71	13.26	13.55	27,549	+0.38(+2.87%)
Aug 08, 2008	12.87	13.22	12.87	13.18	11,985	+0.48(+3.81%)
Aug 07, 2008	12.88	12.88	12.69	12.69	6,125	-0.25(-1.90%)
Aug 06, 2008	12.77	12.95	12.69	12.94	8,339	-0.01(-0.07%)
Aug 05, 2008	12.73	12.95	12.73	12.95	6,358	+0.52(+4.17%)
Aug 04, 2008	13.29	13.29	12.32	12.43	6,655	-0.09(-0.70%)
Aug 01, 2008	12.49	12.52	12.31	12.52	14,632	+0.04(+0.35%)
Jul 31, 2008	12.47	12.63	12.47	12.47	5,990	+0.06(+0.50%)
Jul 30, 2008	12.66	12.67	12.34	12.41	6,335	-0.11(-0.91%)
Jul 29, 2008	12.53	12.53	12.36	12.53	5,568	+0.40(+3.26%)
Jul 28, 2008	12.34	12.34	12.12	12.13	2,839	-0.23(-1.85%)
Jul 25, 2008	12.38	12.48	12.36	12.36	6,119	-0.15(-1.19%)
Jul 24, 2008	12.79	12.79	12.43	12.51	18,248	-0.26(-2.06%)
Jul 23, 2008	13.53	13.53	12.59	12.77	32,242	+0.30(+2.39%)
Jul 22, 2008	12.30	12.47	12.19	12.47	5,438	+0.38(+3.12%)
Jul 21, 2008	12.31	12.31	12.09	12.09	3,036	-0.14(-1.12%)
Jul 18, 2008	12.11	12.24	12.11	12.23	5,000	-0.08(-0.67%)
Jul 17, 2008	12.04	12.31	12.01	12.31	2,678	+0.36(+3.01%)
Jul 16, 2008	11.66	11.95	11.66	11.95	6,681	+0.39(+3.36%)
Jul 15, 2008	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
Jul 14, 2008	11.47	11.59	11.45	11.57	8,932	-0.04(-0.33%)
Jul 11, 2008	11.54	11.74	11.41	11.60	14,300	-0.15(-1.27%)
Jul 10, 2008	11.85	11.97	11.72	11.75	18,279	-0.28(-2.34%)
Jul 09, 2008	12.32	12.32	12.03	12.03	3,073	-0.26(-2.14%)
Jul 08, 2008	12.04	12.30	11.98	12.30	7,639	+0.16(+1.30%)
Jul 07, 2008	12.20	12.24	12.00	12.14	29,751	-0.02(-0.14%)
Jul 04, 2008	12.13	12.24	12.13	12.16	1,786	+0.00(+0.00%)
Jul 03, 2008	12.13	12.24	12.13	12.16	1,786	-0.06(-0.50%)
Jul 02, 2008	12.34	12.43	12.22	12.22	11,748	-0.15(-1.21%)