Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.25	37.28	37.02	37.13	45,286	-0.21(-0.55%)
Jan 29, 2015	37.39	37.46	37.06	37.33	25,826	+0.52(+1.40%)
Jan 28, 2015	37.61	37.61	36.81	36.82	102,498	-0.46(-1.24%)
Jan 27, 2015	37.02	37.46	37.02	37.28	55,630	-0.05(-0.12%)
Jan 26, 2015	37.16	37.48	37.11	37.32	54,748	+0.39(+1.06%)
Jan 23, 2015	37.16	37.16	36.83	36.93	46,408	-0.20(-0.54%)
Jan 22, 2015	36.73	37.14	36.69	37.13	180,074	+0.24(+0.65%)
Jan 21, 2015	36.89	36.98	36.79	36.89	81,608	+0.24(+0.65%)
Jan 20, 2015	37.01	37.01	36.62	36.66	22,893	-0.05(-0.13%)
Jan 16, 2015	36.43	36.70	36.15	36.70	41,842	+0.38(+1.03%)
Jan 15, 2015			36.28	36.33	11,689	+0.12(+0.32%)
Jan 14, 2015	36.11	36.24	35.96	36.21	53,517	-0.15(-0.42%)
Jan 13, 2015				36.36	54,627	+0.28(+0.77%)
Jan 12, 2015	36.24	36.24	35.95	36.09	71,606	+0.04(+0.11%)
Jan 09, 2015	36.46	36.46	35.98	36.05	36,737	-0.25(-0.68%)
Jan 08, 2015	36.20	36.33	36.09	36.29	22,497	+0.36(+1.01%)
Jan 07, 2015	35.95	35.97	35.62	35.93	85,855	+0.52(+1.48%)
Jan 06, 2015	35.63	35.64	35.24	35.41	53,553	-0.28(-0.78%)
Jan 05, 2015	35.77	35.79	35.63	35.69	85,081	-0.60(-1.65%)

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.