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 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%)
Jan 02, 2015 36.64 36.64 36.20 36.29 136,353 -0.10(-0.27%)
Dec 31, 2014 36.39 36.39 36.39 0 -0.11(-0.30%)
Dec 30, 2014 36.46 36.58 36.39 36.49 88,397 -0.18(-0.50%)
Dec 29, 2014 36.68 36.71 36.62 36.68 41,880 -0.31(-0.83%)
Dec 26, 2014 36.71 37.05 36.71 36.99 10,525 +0.40(+1.09%)
Dec 24, 2014 36.59 36.59 36.59 0 +0.07(+0.19%)
Dec 23, 2014 36.72 36.72 36.52 36.52 81,057 -0.31(-0.84%)
Dec 22, 2014 36.96 36.97 36.73 36.83 17,599 -0.05(-0.13%)
Dec 19, 2014 36.60 36.93 36.60 36.87 10,213 +0.21(+0.57%)
Dec 18, 2014 36.59 36.77 36.27 36.66 29,499 +0.46(+1.27%)
Dec 17, 2014 35.95 36.38 35.92 36.20 66,870 +0.39(+1.08%)
Dec 16, 2014 36.04 35.81 49,946 +0.26(+0.73%)
Dec 15, 2014 36.08 36.08 35.49 35.56 16,225 -0.42(-1.15%)
Dec 12, 2014 36.23 36.27 35.93 35.97 25,778 -0.30(-0.83%)
Dec 11, 2014 36.57 36.59 36.27 36.27 127,894 -0.04(-0.11%)
Dec 10, 2014 36.72 36.72 36.26 36.31 9,377 -0.43(-1.17%)
Dec 09, 2014 36.69 36.83 36.63 36.74 14,035 -0.14(-0.37%)
Dec 08, 2014 37.07 37.08 36.88 36.88 8,054 -0.48(-1.30%)
Dec 05, 2014 37.35 37.41 37.29 37.36 28,447 -0.07(-0.18%)
Dec 04, 2014 37.33 37.52 37.33 37.43 21,782 -0.05(-0.13%)
Dec 03, 2014 37.41 37.49 37.39 37.48 17,219 +0.13(+0.35%)
Dec 02, 2014 37.46 37.46 37.32 37.35 30,241 +0.10(+0.26%)
Dec 01, 2014 37.27 37.27 37.08 37.25 6,661 -0.01(-0.02%)
Nov 28, 2014 37.49 37.49 37.23 37.26 6,529 -0.38(-1.02%)
Nov 26, 2014 37.64 37.64 37.64 0 +0.10(+0.26%)
Nov 25, 2014 37.59 37.59 37.40 37.54 33,803 +0.11(+0.31%)
Nov 24, 2014 37.40 37.46 37.36 37.42 24,599 +0.02(+0.06%)
Nov 21, 2014 37.46 37.52 37.34 37.40 19,239 +0.22(+0.58%)
Nov 20, 2014 37.06 37.20 37.00 37.19 12,444 -0.07(-0.20%)
Nov 19, 2014 37.30 37.38 37.15 37.26 12,041 -0.26(-0.70%)
Nov 18, 2014 37.33 37.54 37.33 37.52 8,307 +0.43(+1.16%)
Nov 17, 2014 37.09 37.14 37.08 37.09 12,191 -0.30(-0.81%)
Nov 14, 2014 37.27 37.40 37.22 37.40 11,051 +0.13(+0.36%)
Nov 13, 2014 37.44 37.44 37.11 37.26 7,964 +0.00(+0.01%)
Nov 12, 2014 37.20 37.26 37.15 37.26 8,080 -0.20(-0.52%)
Nov 11, 2014 37.29 37.48 37.29 37.46 33,474 +0.27(+0.72%)
Nov 10, 2014 37.13 37.26 37.13 37.19 15,696 +0.11(+0.29%)
Nov 07, 2014 37.01 37.08 36.82 37.08 67,925 +0.02(+0.07%)
Nov 06, 2014 37.24 37.24 36.99 37.05 7,874 -0.17(-0.46%)
Nov 05, 2014 37.13 37.22 37.01 37.22 15,884 +0.14(+0.37%)
Nov 04, 2014 37.26 37.34 36.97 37.09 10,169 -0.58(-1.55%)
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.