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 (%)
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%)
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.