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 (%)
May 29, 2015	40.28	40.34	40.11	40.24	33,858	-0.40(-0.98%)
May 28, 2015	40.48	40.65	40.26	40.64	42,779	-0.02(-0.04%)
May 27, 2015	40.74	40.74	40.45	40.66	21,614	+0.03(+0.08%)
May 26, 2015	40.95	40.95	40.43	40.62	97,527	-0.66(-1.60%)
May 22, 2015		41.28	41.28	41.28	0	-0.05(-0.11%)
May 21, 2015	41.17	41.34	41.10	41.33	17,791	+0.18(+0.45%)
May 20, 2015	40.96	41.25	40.85	41.15	46,668	+0.07(+0.17%)
May 19, 2015	41.13	41.14	40.94	41.08	44,533	-0.06(-0.15%)
May 18, 2015	41.11	41.15	41.01	41.14	32,484	-0.02(-0.04%)
May 15, 2015	41.02	41.15	40.92	41.15	19,104	+0.21(+0.51%)
May 14, 2015	40.92	40.95	40.73	40.95	14,654	+0.36(+0.89%)
May 13, 2015	40.63	40.86	40.38	40.58	36,324	+0.33(+0.82%)
May 12, 2015	40.26	40.30	40.10	40.25	25,548	-0.02(-0.06%)
May 11, 2015	40.42	40.42	40.22	40.28	9,407	-0.23(-0.57%)
May 08, 2015	40.20	40.54	40.16	40.51	12,436	+0.70(+1.76%)
May 07, 2015	39.81	39.83	39.61	39.81	10,490	-0.16(-0.40%)
May 06, 2015	40.07	40.07	39.72	39.97	19,870	+0.02(+0.04%)
May 05, 2015	40.44	40.44	39.81	39.95	29,456	-0.50(-1.24%)
May 04, 2015	40.62	40.62	40.41	40.45	15,145	+0.15(+0.36%)

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.