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, 2011 31.50 31.50 31.17 31.17 878 -1.31(-4.02%)
Oct 28, 2011 32.48 32.48 32.48 32.48 611 -0.23(-0.71%)
Oct 27, 2011 32.16 32.71 32.14 32.71 5,793 +1.38(+4.39%)
Oct 26, 2011 31.37 31.37 31.34 31.34 409 +0.15(+0.49%)
Oct 25, 2011 31.20 31.20 31.00 31.18 1,311 -0.20(-0.64%)
Oct 24, 2011 31.52 31.67 31.38 31.38 4,005 +0.51(+1.64%)
Oct 21, 2011 30.91 30.91 30.80 30.87 1,075 +0.55(+1.83%)
Oct 20, 2011 30.04 30.32 30.04 30.32 1,226 -0.25(-0.83%)
Oct 19, 2011 30.67 30.67 30.51 30.57 6,113 +0.02(+0.05%)
Oct 17, 2011 30.56 30.56 30.56 0 -0.58(-1.88%)
Oct 14, 2011 30.94 31.14 30.94 31.14 2,371 +0.45(+1.45%)
Oct 13, 2011 30.63 30.70 30.60 30.70 910 -0.45(-1.46%)
Oct 12, 2011 30.98 32.50 30.78 31.15 2,912 +1.00(+3.31%)
Oct 11, 2011 29.84 30.15 29.80 30.15 1,126 +0.23(+0.77%)
Oct 10, 2011 29.66 30.00 29.66 29.92 517 +1.09(+3.79%)
Oct 07, 2011 28.90 28.90 28.83 28.83 2,545 +0.40(+1.41%)
Oct 06, 2011 28.27 28.43 28.27 28.43 1,380 +0.83(+3.01%)
Oct 05, 2011 27.25 27.60 27.25 27.60 520 +0.98(+3.69%)
Oct 04, 2011 26.44 27.01 26.44 26.62 2,059 -0.52(-1.90%)
Oct 03, 2011 27.78 27.78 27.13 27.13 561 -1.33(-4.69%)
Sep 30, 2011 28.47 28.47 28.47 28.47 260 -1.00(-3.39%)
Sep 29, 2011 29.41 29.47 29.06 29.47 3,476 +0.27(+0.92%)
Sep 28, 2011 29.48 29.48 29.00 29.20 21,369 -0.22(-0.73%)
Sep 27, 2011 29.80 30.04 29.41 29.41 6,243 +1.17(+4.16%)
Sep 26, 2011 27.88 28.35 27.88 28.24 2,256 -0.38(-1.33%)
Sep 23, 2011 28.39 28.75 28.18 28.62 25,653 +0.28(+0.98%)
Sep 22, 2011 28.82 28.82 28.01 28.35 2,601 -1.85(-6.11%)
Sep 21, 2011 30.49 31.36 30.19 30.19 3,973 -0.85(-2.75%)
Sep 20, 2011 30.98 31.04 30.98 31.04 1,040 +0.16(+0.52%)
Sep 19, 2011 30.46 30.88 30.41 30.88 1,170 -0.76(-2.41%)
Sep 16, 2011 31.45 31.64 31.45 31.64 1,974 +0.18(+0.56%)
Sep 15, 2011 31.26 31.47 31.06 31.47 2,120 +0.34(+1.09%)
Sep 14, 2011 31.13 31.13 31.13 31.13 154 +0.28(+0.92%)
Sep 13, 2011 30.66 30.87 30.66 30.84 1,624 +0.58(+1.93%)
Sep 12, 2011 30.35 30.35 30.26 30.26 260 -0.54(-1.75%)
Sep 09, 2011 30.75 30.80 30.64 30.80 2,341 -1.09(-3.42%)
Sep 08, 2011 32.17 32.17 31.89 31.89 1,784 -0.29(-0.91%)
Sep 07, 2011 32.18 32.25 32.18 32.18 4,191 +0.64(+2.02%)
Sep 06, 2011 31.21 31.54 31.15 31.54 6,528 -1.05(-3.23%)
Sep 02, 2011 32.79 32.92 32.60 32.60 1,573 -0.81(-2.42%)
Sep 01, 2011 33.53 33.83 33.35 33.40 52,858 -0.18(-0.53%)
Aug 31, 2011 33.50 33.93 33.48 33.58 10,810 +0.53(+1.60%)
Aug 30, 2011 32.94 33.13 32.60 33.05 9,302 +0.15(+0.44%)
Aug 29, 2011 32.75 32.90 32.74 32.90 2,451 +0.91(+2.86%)
Aug 26, 2011 31.79 31.99 31.79 31.99 260 +0.44(+1.40%)
Aug 25, 2011 31.56 31.56 31.43 31.55 662 -0.21(-0.66%)
Aug 24, 2011 31.90 32.07 31.57 31.76 19,244 +0.07(+0.22%)
Aug 23, 2011 31.30 31.69 31.30 31.69 738 +0.68(+2.18%)
Aug 22, 2011 31.03 31.03 31.00 31.01 715 -0.15(-0.49%)
Aug 19, 2011 31.66 31.66 31.17 31.17 5,260 -0.65(-2.05%)
Aug 18, 2011 32.66 32.66 31.82 31.82 8,770 -1.69(-5.04%)
Aug 17, 2011 34.23 34.23 33.51 33.51 915 +0.04(+0.13%)
Aug 16, 2011 33.70 33.70 33.27 33.47 13,186 -0.24(-0.72%)
Aug 15, 2011 33.80 33.92 33.65 33.71 12,791 +0.55(+1.66%)
Aug 12, 2011 33.17 33.17 33.15 33.16 780 -0.10(-0.31%)
Aug 11, 2011 32.26 33.26 32.26 33.26 6,692 +1.96(+6.27%)
Aug 10, 2011 31.76 32.32 31.30 31.30 15,404 -0.99(-3.07%)
Aug 09, 2011 32.37 32.55 31.44 32.29 165,256 +0.77(+2.44%)
Aug 08, 2011 32.37 32.37 31.52 31.52 3,186 -1.81(-5.42%)
Aug 05, 2011 34.16 34.16 32.83 33.33 45,165 -0.48(-1.41%)
Aug 04, 2011 34.97 34.97 33.81 33.81 17,168 -2.53(-6.96%)
Aug 03, 2011 36.59 36.59 36.02 36.33 2,406 -0.05(-0.15%)
Aug 02, 2011 37.33 37.33 36.39 36.39 7,601 -1.06(-2.83%)
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.