Technology Alphadex ETF FT (NY: FXL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.30	16.49	16.08	16.13	48,380	-0.23(-1.40%)
Jun 29, 2010	16.82	16.83	16.29	16.36	180,811	-0.73(-4.28%)
Jun 25, 2010	17.09	17.18	16.91	17.09	32,711	+0.08(+0.45%)
Jun 24, 2010	17.43	17.43	16.99	17.02	80,060	-0.45(-2.56%)
Jun 23, 2010	17.51	17.62	17.29	17.46	38,773	+0.03(+0.16%)
Jun 22, 2010	17.84	17.84	17.44	17.44	19,699	-0.28(-1.56%)
Jun 21, 2010	18.13	18.13	17.66	17.71	270,748	-0.15(-0.85%)
Jun 18, 2010	17.86	18.01	17.82	17.86	105,146	-0.08(-0.42%)
Jun 17, 2010	17.94	17.98	17.68	17.94	66,541	+0.05(+0.27%)
Jun 16, 2010	17.77	17.97	17.70	17.89	159,673	+0.02(+0.11%)
Jun 15, 2010	17.38	17.87	17.38	17.87	26,987	+0.54(+3.13%)
Jun 14, 2010	17.41	17.59	17.33	17.33	149,942	+0.03(+0.16%)
Jun 11, 2010	16.96	17.30	16.93	17.30	34,710	+0.22(+1.28%)
Jun 10, 2010	16.99	17.08	16.82	17.08	43,368	+0.49(+2.98%)
Jun 09, 2010	16.64	17.01	16.58	16.59	13,495	+0.06(+0.35%)
Jun 08, 2010	16.44	16.55	16.28	16.53	10,956	-0.04(-0.23%)
Jun 07, 2010	16.97	17.06	16.53	16.57	15,507	-0.41(-2.41%)
Jun 04, 2010	16.98	17.53	16.98	16.98	49,654	-0.71(-4.03%)
Jun 03, 2010	17.36	17.69	17.36	17.69	27,177	+0.33(+1.92%)
Jun 02, 2010	17.02	17.36	17.02	17.36	47,183	+0.43(+2.53%)
Jun 01, 2010	17.24	17.47	16.93	16.93	19,534	-0.49(-2.84%)
May 28, 2010	17.43	17.58	17.26	17.43	73,115	-0.23(-1.29%)
May 27, 2010	17.25	17.65	17.25	17.65	46,598	+0.68(+3.98%)
May 26, 2010	17.06	17.27	16.89	16.98	123,041	+0.06(+0.34%)
May 25, 2010	16.52	16.92	16.27	16.92	197,854	+0.02(+0.11%)
May 24, 2010	17.00	17.14	16.90	16.90	32,943	-0.10(-0.56%)
May 21, 2010	16.42	17.15	15.83	17.00	264,631	+0.31(+1.86%)
May 20, 2010	16.68	17.05	16.68	16.69	128,692	-0.62(-3.60%)
May 19, 2010	17.37	17.43	17.06	17.31	31,833	-0.14(-0.82%)
May 18, 2010	17.95	17.95	17.41	17.45	14,956	-0.30(-1.71%)
May 17, 2010	17.71	17.77	17.36	17.76	55,833	+0.09(+0.48%)
May 14, 2010	17.67	17.89	17.45	17.67	41,913	-0.42(-2.31%)
May 13, 2010	18.23	18.46	18.07	18.09	31,926	-0.16(-0.89%)
May 12, 2010	17.75	18.26	17.75	18.25	73,248	+0.54(+3.06%)
May 11, 2010	17.89	17.99	17.70	17.71	80,261	+0.04(+0.22%)
May 10, 2010	17.67	17.69	17.54	17.67	177,260	+0.92(+5.51%)
May 07, 2010	16.98	17.18	16.46	16.75	149,593	-0.42(-2.44%)
May 06, 2010	17.76	17.83	0.0001	17.17	138,411	-0.70(-3.94%)
May 05, 2010	17.85	18.06	17.79	17.87	147,968	-0.14(-0.79%)
May 04, 2010	18.23	18.23	17.88	18.02	34,479	-0.57(-3.07%)
May 03, 2010	18.40	18.63	18.40	18.59	16,053	+0.30(+1.66%)
Apr 30, 2010	18.75	18.77	18.27	18.28	45,150	-0.48(-2.54%)
Apr 29, 2010	18.61	18.76	18.53	18.76	34,005	+0.33(+1.80%)
Apr 28, 2010	18.59	18.61	18.31	18.43	88,135	-0.08(-0.41%)
Apr 27, 2010	18.87	18.89	18.50	18.50	20,355	-0.44(-2.31%)
Apr 26, 2010	18.89	19.01	18.89	18.94	24,097	-0.02(-0.10%)
Apr 23, 2010	18.88	18.96	18.77	18.96	22,758	+0.10(+0.55%)
Apr 22, 2010	18.43	18.87	18.27	18.85	46,015	+0.25(+1.33%)
Apr 21, 2010	18.62	18.64	18.48	18.61	22,038	+0.05(+0.26%)
Apr 20, 2010	18.40	18.56	18.32	18.56	24,097	+0.26(+1.40%)
Apr 19, 2010	18.39	18.39	18.06	18.30	22,383	-0.17(-0.93%)
Apr 16, 2010	18.66	18.67	18.34	18.47	21,721	-0.26(-1.37%)
Apr 15, 2010	18.69	18.77	18.63	18.73	37,116	+0.03(+0.15%)
Apr 14, 2010	18.47	18.71	18.47	18.70	44,318	+0.38(+2.10%)
Apr 13, 2010	18.27	18.32	18.23	18.32	28,611	+0.02(+0.13%)
Apr 12, 2010	18.18	18.35	18.18	18.29	36,208	+0.11(+0.63%)
Apr 09, 2010	18.02	18.18	18.01	18.18	23,262	+0.16(+0.90%)
Apr 08, 2010	18.05	18.05	17.85	18.02	41,849	-0.08(-0.42%)
Apr 07, 2010	18.12	18.17	18.00	18.09	50,461	-0.05(-0.26%)
Apr 06, 2010	18.09	18.20	18.01	18.14	25,296	-0.01(-0.05%)
Apr 05, 2010	17.85	18.15	17.84	18.15	44,695	+0.39(+2.20%)