Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Ex-US Alphadex Fund FT (NY: FDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.96 35.06 34.93 34.99 55,315 -0.03(-0.07%)
Jan 30, 2013 35.15 35.15 35.01 35.02 77,036 -0.03(-0.09%)
Jan 29, 2013 34.92 35.10 34.92 35.05 8,968 +0.13(+0.37%)
Jan 28, 2013 34.99 34.99 34.83 34.92 9,049 -0.19(-0.54%)
Jan 25, 2013 35.15 35.15 35.01 35.11 28,152 +0.28(+0.79%)
Jan 24, 2013 34.93 34.96 34.79 34.83 14,945 +0.11(+0.31%)
Jan 23, 2013 34.73 34.76 34.59 34.73 28,263 -0.16(-0.46%)
Jan 22, 2013 34.83 34.92 34.74 34.89 36,482 +0.02(+0.04%)
Jan 18, 2013 34.69 34.87 34.67 34.87 20,774 -0.02(-0.07%)
Jan 17, 2013 34.76 34.90 34.73 34.90 8,327 +0.40(+1.16%)
Jan 16, 2013 34.40 34.56 34.40 34.50 19,854 -0.16(-0.47%)
Jan 15, 2013 34.53 34.66 34.48 34.66 118,169 -0.06(-0.17%)
Jan 14, 2013 34.58 34.72 34.53 34.71 15,581 +0.13(+0.37%)
Jan 12, 2013 34.56 34.59 34.51 34.59 7,661 +0.00(+0.00%)
Jan 11, 2013 34.56 34.59 34.51 34.59 7,661 +0.08(+0.22%)
Jan 10, 2013 34.39 34.55 34.35 34.51 36,579 +0.35(+1.01%)
Jan 09, 2013 34.16 34.21 34.10 34.16 37,075 +0.15(+0.45%)
Jan 08, 2013 33.97 34.04 33.91 34.01 19,456 -0.24(-0.70%)
Jan 07, 2013 34.13 34.28 34.10 34.25 40,386 -0.07(-0.21%)
Jan 04, 2013 34.21 34.36 34.16 34.32 49,856 +0.08(+0.24%)
Jan 03, 2013 34.33 34.43 34.21 34.24 27,203 -0.30(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.