Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.50	29.60	29.42	29.52	169,138	+0.05(+0.16%)
May 29, 2014	29.45	29.49	29.29	29.47	156,054	+0.12(+0.40%)
May 28, 2014	29.47	29.47	29.24	29.36	158,125	-0.11(-0.37%)
May 27, 2014	29.47	29.52	29.39	29.47	97,898	+0.12(+0.41%)
May 23, 2014	29.07	29.35	29.35	29.35	149,944	+0.27(+0.92%)
May 22, 2014	28.87	29.13	28.87	29.08	91,778	+0.24(+0.83%)
May 21, 2014	28.65	28.85	28.61	28.84	146,413	+0.25(+0.87%)
May 20, 2014	28.89	28.89	28.49	28.59	150,943	-0.40(-1.39%)
May 19, 2014	28.80	29.02	28.76	29.00	156,765	+0.17(+0.57%)
May 16, 2014	28.62	28.86	28.55	28.83	75,085	+0.22(+0.77%)
May 15, 2014	28.80	28.86	28.28	28.61	399,964	-0.31(-1.08%)
May 14, 2014	29.24	29.24	28.88	28.93	83,544	-0.30(-1.04%)
May 13, 2014	29.35	29.38	29.14	29.23	331,601	-0.07(-0.25%)
May 12, 2014	28.85	29.30	28.85	29.30	85,809	+0.53(+1.85%)
May 09, 2014	28.65	28.79	28.48	28.77	93,004	+0.18(+0.64%)
May 08, 2014	28.53	29.03	28.48	28.59	123,770	-0.08(-0.29%)
May 07, 2014	28.78	28.80	28.40	28.67	148,463	-0.01(-0.03%)
May 06, 2014	29.05	29.05	28.67	28.68	210,588	-0.39(-1.36%)
May 05, 2014	29.00	29.11	28.77	29.07	71,753	-0.04(-0.13%)
May 02, 2014	28.97	29.26	28.93	29.11	197,056	+0.20(+0.70%)
May 01, 2014	28.77	29.08	28.77	28.91	116,298	+0.17(+0.57%)
Apr 30, 2014	28.59	28.74	28.47	28.74	207,429	+0.14(+0.48%)
Apr 29, 2014	28.70	28.70	28.35	28.60	131,872	+0.13(+0.45%)
Apr 28, 2014	28.68	28.83	28.08	28.48	94,914	-0.07(-0.26%)
Apr 25, 2014	28.93	29.10	28.50	28.55	165,660	-0.38(-1.30%)
Apr 24, 2014	28.93	29.02	28.70	28.93	188,347	+0.07(+0.25%)
Apr 23, 2014	29.01	29.05	28.84	28.85	119,011	-0.17(-0.60%)
Apr 22, 2014	28.79	29.08	28.79	29.03	215,058	+0.36(+1.25%)
Apr 21, 2014	28.70	28.73	28.51	28.67	232,433	+0.02(+0.06%)
Apr 17, 2014	28.67	28.65	28.65	28.65	209,115	+0.03(+0.10%)
Apr 16, 2014	28.54	28.62	28.40	28.62	121,558	+0.37(+1.30%)
Apr 15, 2014	28.28	28.39	27.73	28.26	151,147	+0.09(+0.33%)
Apr 14, 2014	28.15	28.36	27.92	28.16	144,399	+0.16(+0.56%)
Apr 11, 2014	28.33	28.37	27.90	28.01	96,424	-0.39(-1.39%)
Apr 10, 2014	29.18	29.18	28.38	28.40	150,142	-0.73(-2.52%)
Apr 09, 2014	28.86	29.14	28.75	29.14	87,789	+0.37(+1.28%)
Apr 08, 2014	28.52	28.80	28.38	28.77	122,985	+0.29(+1.03%)
Apr 07, 2014	29.14	29.14	28.31	28.48	232,315	-0.72(-2.45%)
Apr 04, 2014	29.88	29.91	29.13	29.19	150,765	-0.60(-2.00%)
Apr 03, 2014	30.13	30.13	29.66	29.79	108,255	-0.19(-0.64%)
Apr 02, 2014	29.87	30.03	29.82	29.98	283,031	+0.14(+0.46%)
Apr 01, 2014	29.43	29.84	29.43	29.84	410,849	+0.46(+1.57%)
Mar 31, 2014	29.26	29.44	29.19	29.38	149,208	+0.28(+0.97%)
Mar 28, 2014	28.93	29.25	28.86	29.10	105,658	+0.29(+1.02%)
Mar 27, 2014	28.93	29.02	28.69	28.81	107,562	-0.08(-0.29%)
Mar 26, 2014	29.30	29.34	28.87	28.89	182,017	-0.23(-0.79%)
Mar 25, 2014	29.55	29.55	29.02	29.12	368,612	-0.25(-0.84%)
Mar 24, 2014	29.92	29.92	29.18	29.36	151,502	-0.36(-1.20%)
Mar 21, 2014	29.99	30.00	29.70	29.72	229,736	-0.07(-0.25%)
Mar 20, 2014	29.71	29.84	29.58	29.80	173,573	+0.00(+0.00%)
Mar 19, 2014	30.04	30.06	29.63	29.80	178,806	-0.19(-0.64%)
Mar 18, 2014	29.86	30.03	29.80	29.99	180,409	+0.20(+0.68%)
Mar 17, 2014	29.69	29.86	29.68	29.79	155,714	+0.22(+0.74%)
Mar 14, 2014	29.58	29.68	29.52	29.57	188,422	+0.04(+0.12%)
Mar 13, 2014	30.07	30.08	29.43	29.53	178,905	-0.46(-1.53%)
Mar 12, 2014	29.86	29.99	29.65	29.99	94,065	+0.01(+0.03%)
Mar 11, 2014	30.30	30.30	29.90	29.98	134,183	-0.24(-0.79%)
Mar 10, 2014	30.38	30.38	30.07	30.22	160,260	-0.16(-0.51%)
Mar 07, 2014	30.44	30.52	30.24	30.37	284,627	+0.12(+0.39%)
Mar 06, 2014	30.29	30.31	30.14	30.25	233,041	+0.01(+0.03%)
Mar 05, 2014	30.23	30.28	30.17	30.25	228,586	+0.01(+0.03%)
Mar 04, 2014	30.23	30.28	30.12	30.24	957,308	+0.43(+1.45%)