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 (%)
Apr 30, 2014 39.84 39.95 39.63 39.95 14,617 +0.04(+0.10%)
Apr 29, 2014 39.92 39.92 39.65 39.92 16,255 +0.28(+0.72%)
Apr 28, 2014 39.38 39.70 39.26 39.63 27,471 -0.01(-0.02%)
Apr 25, 2014 39.79 39.79 39.54 39.64 7,856 -0.25(-0.64%)
Apr 24, 2014 39.73 39.95 39.66 39.89 21,144 -0.05(-0.14%)
Apr 23, 2014 40.17 40.17 39.68 39.95 15,606 -0.07(-0.17%)
Apr 22, 2014 39.80 40.07 39.78 40.02 14,996 +0.14(+0.35%)
Apr 21, 2014 39.84 39.92 39.60 39.88 13,025 +0.06(+0.14%)
Apr 17, 2014 39.82 39.82 39.82 0 +0.26(+0.65%)
Apr 16, 2014 39.38 39.56 39.28 39.56 11,640 +0.58(+1.48%)
Apr 15, 2014 39.12 39.12 38.48 38.99 36,342 -0.22(-0.57%)
Apr 14, 2014 39.29 39.54 38.95 39.21 5,649 +0.02(+0.05%)
Apr 11, 2014 39.21 39.37 39.01 39.19 15,852 -0.23(-0.58%)
Apr 10, 2014 40.34 40.34 39.40 39.42 11,796 -1.15(-2.83%)
Apr 09, 2014 40.23 40.56 40.15 40.56 7,872 +0.61(+1.53%)
Apr 08, 2014 39.84 39.95 39.70 39.95 10,346 -0.24(-0.59%)
Apr 07, 2014 40.34 40.40 40.00 40.19 15,217 -0.20(-0.49%)
Apr 04, 2014 40.79 40.79 40.12 40.39 27,499 -0.04(-0.09%)
Apr 03, 2014 40.87 40.87 40.32 40.42 21,444 -0.27(-0.65%)
Apr 02, 2014 40.72 40.72 40.52 40.69 11,692 +0.11(+0.28%)
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.