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, 2014 37.76 38.05 37.60 37.83 35,125 -0.60(-1.56%)
Jan 30, 2014 38.51 38.52 38.36 38.43 18,265 +0.05(+0.13%)
Jan 29, 2014 38.41 38.52 38.25 38.38 272,401 -0.31(-0.80%)
Jan 28, 2014 38.42 38.69 38.35 38.69 363,077 +0.66(+1.74%)
Jan 27, 2014 38.22 38.29 37.91 38.03 15,905 -0.33(-0.86%)
Jan 24, 2014 38.91 38.91 38.25 38.36 248,163 -0.88(-2.23%)
Jan 23, 2014 39.68 39.68 39.16 39.24 74,525 -0.51(-1.28%)
Jan 22, 2014 39.71 39.81 39.50 39.75 737,403 +0.01(+0.02%)
Jan 21, 2014 39.85 39.98 39.60 39.74 11,367 -0.02(-0.06%)
Jan 17, 2014 39.76 39.76 39.76 0 -0.11(-0.27%)
Jan 16, 2014 39.95 39.95 39.71 39.87 28,898 -0.13(-0.32%)
Jan 15, 2014 39.80 40.02 39.87 40.00 44,022 +0.20(+0.49%)
Jan 14, 2014 39.75 39.84 39.52 39.80 20,410 +0.33(+0.84%)
Jan 13, 2014 39.82 39.82 39.46 39.47 18,007 -0.28(-0.72%)
Jan 10, 2014 39.59 39.82 39.56 39.75 14,358 +0.42(+1.07%)
Jan 09, 2014 39.58 39.58 39.21 39.33 253,268 -0.02(-0.06%)
Jan 08, 2014 39.39 39.41 39.24 39.35 18,769 +0.27(+0.69%)
Jan 07, 2014 38.90 39.19 38.90 39.09 26,204 +0.19(+0.50%)
Jan 06, 2014 39.11 39.11 38.78 38.89 18,151 +0.00(+0.00%)
Jan 03, 2014 38.81 38.98 38.73 38.89 91,144 +0.02(+0.04%)
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.