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 (%)
Apr 30, 2012	31.97	32.10	31.96	32.10	13,064	-0.15(-0.48%)
Apr 27, 2012	32.26	32.29	32.07	32.26	15,739	+0.17(+0.54%)
Apr 26, 2012	31.87	32.12	31.87	32.08	50,351	+0.24(+0.76%)
Apr 25, 2012	31.95	32.12	31.66	31.84	86,631	+0.41(+1.30%)
Apr 24, 2012	31.27	31.56	31.27	31.44	28,884	+0.25(+0.79%)
Apr 23, 2012	31.26	31.26	30.94	31.19	10,213	-0.65(-2.03%)
Apr 20, 2012	31.96	31.96	31.79	31.84	7,379	+0.16(+0.51%)
Apr 19, 2012	31.58	31.91	31.52	31.67	6,104	-0.05(-0.15%)
Apr 18, 2012	31.86	31.88	31.67	31.72	16,419	-0.36(-1.13%)
Apr 17, 2012	31.94	32.08	31.87	32.08	21,542	+0.48(+1.50%)
Apr 16, 2012	31.77	31.77	31.28	31.61	16,557	-0.03(-0.08%)
Apr 13, 2012	31.86	31.86	31.49	31.64	39,653	-0.43(-1.34%)
Apr 12, 2012	32.00	32.09	31.96	32.07	15,364	+0.47(+1.48%)
Apr 11, 2012	31.41	31.65	31.41	31.60	22,149	+0.58(+1.88%)
Apr 10, 2012	31.59	31.59	30.96	31.01	351,189	-0.76(-2.40%)
Apr 09, 2012	31.72	31.82	31.64	31.77	24,866	-0.11(-0.36%)
Apr 05, 2012	31.73	32.04	31.73	31.89	19,447	+0.14(+0.43%)
Apr 04, 2012	31.89	31.89	31.68	31.75	38,662	-0.70(-2.16%)
Apr 03, 2012	32.51	32.71	32.22	32.45	63,603	-0.32(-0.99%)

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.