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%)
Jan 02, 2014 39.29 39.29 38.76 38.88 104,997 -0.67(-1.69%)
Dec 31, 2013 39.55 39.55 39.55 0 +0.15(+0.39%)
Dec 30, 2013 39.24 39.42 39.24 39.39 31,035 +0.35(+0.89%)
Dec 27, 2013 39.08 39.14 39.02 39.04 10,342 +0.16(+0.41%)
Dec 26, 2013 38.60 38.92 38.60 38.88 11,548 +0.34(+0.89%)
Dec 24, 2013 38.55 38.60 38.47 38.54 6,675 -0.01(-0.02%)
Dec 23, 2013 38.33 38.68 38.33 38.55 57,037 +0.34(+0.89%)
Dec 20, 2013 37.99 38.38 37.99 38.21 58,434 -0.01(-0.02%)
Dec 19, 2013 38.32 38.32 38.12 38.22 283,024 -0.27(-0.70%)
Dec 18, 2013 38.33 38.59 38.14 38.49 8,898 +0.26(+0.68%)
Dec 17, 2013 38.33 38.33 38.16 38.23 20,814 -0.04(-0.11%)
Dec 16, 2013 38.22 38.31 38.22 38.27 6,741 +0.14(+0.38%)
Dec 13, 2013 38.18 38.18 37.96 38.12 37,781 -0.01(-0.02%)
Dec 12, 2013 38.30 38.30 38.09 38.13 12,976 -0.18(-0.47%)
Dec 11, 2013 38.85 38.85 38.31 38.31 15,662 -0.28(-0.73%)
Dec 10, 2013 38.61 38.62 38.53 38.59 43,121 +0.02(+0.04%)
Dec 09, 2013 38.63 38.63 38.54 38.58 21,657 +0.05(+0.14%)
Dec 06, 2013 38.53 38.63 38.39 38.52 22,011 +0.43(+1.13%)
Dec 05, 2013 38.40 38.40 38.03 38.09 78,648 -0.32(-0.84%)
Dec 04, 2013 38.31 38.47 38.21 38.42 19,723 -0.18(-0.48%)
Dec 03, 2013 38.75 38.75 38.45 38.60 39,861 -0.41(-1.04%)
Dec 02, 2013 39.04 39.19 38.98 39.01 71,607 -0.14(-0.35%)
Nov 29, 2013 39.45 39.45 39.15 39.15 8,709 +0.09(+0.24%)
Nov 27, 2013 38.87 39.08 38.87 39.05 104,707 +0.14(+0.36%)
Nov 26, 2013 38.93 38.96 38.83 38.92 53,084 +0.18(+0.46%)
Nov 25, 2013 38.98 39.00 38.68 38.74 14,303 -0.26(-0.67%)
Nov 22, 2013 38.92 39.02 38.85 39.00 9,780 +0.10(+0.27%)
Nov 21, 2013 38.91 38.92 38.72 38.90 20,939 +0.18(+0.48%)
Nov 20, 2013 39.12 39.12 38.59 38.71 16,706 -0.27(-0.68%)
Nov 19, 2013 39.01 39.11 38.84 38.98 26,571 -0.03(-0.08%)
Nov 18, 2013 39.33 39.33 39.01 39.01 21,193 -0.08(-0.22%)
Nov 15, 2013 38.99 39.13 38.94 39.09 39,905 +0.44(+1.14%)
Nov 14, 2013 38.69 38.72 38.56 38.65 16,640 +0.31(+0.82%)
Nov 12, 2013 38.36 38.36 38.19 38.34 11,823 -0.07(-0.18%)
Nov 11, 2013 38.44 38.45 38.34 38.41 14,204 +0.02(+0.04%)
Nov 08, 2013 38.19 38.39 38.16 38.39 49,096 +0.12(+0.33%)
Nov 07, 2013 38.91 38.91 38.13 38.27 19,262 -0.59(-1.51%)
Nov 06, 2013 39.09 39.09 38.84 38.85 30,909 +0.30(+0.78%)
Nov 05, 2013 38.48 38.59 38.44 38.55 13,025 -0.29(-0.75%)
Nov 04, 2013 38.68 38.85 38.68 38.85 13,682 +0.18(+0.46%)
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.