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 (%)
Dec 30, 2011	30.12	30.12	29.91	30.03	5,265	+0.12(+0.39%)
Dec 29, 2011	29.68	29.92	29.65	29.91	10,820	+0.43(+1.46%)
Dec 28, 2011	29.64	29.64	29.41	29.48	14,218	-0.39(-1.31%)
Dec 27, 2011	29.89	29.90	29.71	29.88	6,442	+0.08(+0.28%)
Dec 23, 2011	30.01	30.04	29.76	29.79	9,405	+0.28(+0.94%)
Dec 21, 2011	29.47	29.51	29.35	29.51	5,927	-0.26(-0.86%)
Dec 20, 2011	29.54	29.80	29.54	29.77	5,403	+0.85(+2.96%)
Dec 19, 2011	29.25	29.25	28.80	28.91	17,834	-0.20(-0.69%)
Dec 16, 2011	29.25	29.30	28.82	29.11	21,755	+0.04(+0.12%)
Dec 15, 2011	28.94	29.18	28.94	29.08	8,640	+0.05(+0.17%)
Dec 14, 2011	29.16	29.16	28.71	29.03	13,556	+0.02(+0.07%)
Dec 13, 2011	29.64	29.73	29.01	29.01	38,027	-0.54(-1.83%)
Dec 12, 2011	29.64	29.70	29.32	29.55	133,910	-0.55(-1.83%)
Dec 09, 2011	30.27	30.42	30.10	30.10	5,343	+0.15(+0.49%)
Dec 08, 2011	30.12	30.12	29.79	29.95	29,839	-0.49(-1.62%)
Dec 07, 2011	30.41	30.60	30.41	30.44	10,017	-0.11(-0.35%)
Dec 06, 2011	30.57	30.59	30.21	30.55	1,502	-0.11(-0.37%)
Dec 05, 2011	30.72	30.80	30.53	30.67	99,712	+0.51(+1.69%)
Dec 02, 2011	30.34	30.34	30.16	30.16	3,344	-0.23(-0.75%)

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.