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 (%)
Oct 31, 2013 39.05 39.05 38.79 38.92 9,824 +0.01(+0.03%)
Oct 30, 2013 39.14 39.15 38.79 38.91 5,149 -0.16(-0.40%)
Oct 29, 2013 39.08 39.08 38.96 39.07 13,852 +0.16(+0.41%)
Oct 28, 2013 39.02 39.02 38.84 38.91 22,061 -0.17(-0.43%)
Oct 25, 2013 39.22 39.24 39.00 39.08 20,257 -0.22(-0.57%)
Oct 24, 2013 39.26 39.36 39.24 39.30 32,356 +0.21(+0.53%)
Oct 23, 2013 39.22 39.22 39.02 39.09 27,078 -0.55(-1.40%)
Oct 22, 2013 39.64 39.72 39.56 39.65 75,938 +0.20(+0.51%)
Oct 21, 2013 39.42 39.50 39.38 39.44 31,798 +0.07(+0.17%)
Oct 18, 2013 39.40 39.50 39.33 39.38 42,716 +0.16(+0.42%)
Oct 17, 2013 38.75 39.21 38.75 39.21 18,529 +0.41(+1.06%)
Oct 16, 2013 38.61 38.82 38.61 38.80 17,808 +0.28(+0.74%)
Oct 15, 2013 38.58 38.59 38.46 38.52 11,129 -0.16(-0.41%)
Oct 14, 2013 38.41 38.72 38.41 38.67 16,350 +0.07(+0.17%)
Oct 11, 2013 38.49 38.61 38.44 38.61 25,918 +0.12(+0.32%)
Oct 10, 2013 37.99 38.49 37.99 38.49 43,313 +0.75(+2.00%)
Oct 09, 2013 37.54 37.86 37.49 37.73 15,393 +0.29(+0.78%)
Oct 08, 2013 37.74 37.79 37.32 37.44 20,462 -0.18(-0.49%)
Oct 07, 2013 37.81 37.81 37.59 37.62 33,368 -0.52(-1.35%)
Oct 04, 2013 37.85 38.17 37.83 38.14 7,567 +0.08(+0.22%)
Oct 03, 2013 38.06 38.23 37.92 38.05 34,321 -0.28(-0.72%)
Oct 02, 2013 38.20 38.33 38.11 38.33 12,256 -0.17(-0.45%)
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.