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 (%)
Jun 29, 2012 29.11 29.41 29.11 29.33 12,441 +1.21(+4.32%)
Jun 28, 2012 28.21 28.29 27.90 28.11 17,755 -0.11(-0.38%)
Jun 27, 2012 28.08 28.37 27.99 28.22 21,294 +0.25(+0.91%)
Jun 26, 2012 27.95 28.10 27.79 27.97 163,082 +0.06(+0.22%)
Jun 25, 2012 28.04 28.13 27.91 27.91 9,612 -0.65(-2.29%)
Jun 22, 2012 28.48 28.57 28.35 28.56 59,189 +0.20(+0.70%)
Jun 21, 2012 29.07 29.07 28.36 28.36 13,443 -1.17(-3.96%)
Jun 20, 2012 29.54 29.75 29.53 29.53 49,698 +0.01(+0.05%)
Jun 19, 2012 29.39 29.71 29.28 29.51 23,120 +0.47(+1.62%)
Jun 18, 2012 28.95 29.12 28.84 29.04 5,387 -0.02(-0.05%)
Jun 15, 2012 28.59 29.06 28.59 29.06 65,071 +0.54(+1.89%)
Jun 14, 2012 28.28 28.52 28.28 28.52 7,506 +0.28(+0.98%)
Jun 13, 2012 28.45 28.61 28.25 28.25 13,193 -0.30(-1.05%)
Jun 12, 2012 28.31 28.61 28.23 28.55 11,451 +0.33(+1.16%)
Jun 11, 2012 28.43 28.53 28.22 28.22 73,461 -0.23(-0.80%)
Jun 08, 2012 28.31 28.45 28.21 28.45 19,651 -0.34(-1.17%)
Jun 07, 2012 28.92 28.96 28.78 28.78 14,954 +0.19(+0.68%)
Jun 06, 2012 28.14 28.59 28.09 28.59 44,261 +0.94(+3.38%)
Jun 05, 2012 27.61 27.67 27.51 27.65 51,373 +0.23(+0.84%)
Jun 04, 2012 27.44 27.52 27.27 27.42 92,351 -0.12(-0.45%)
Jun 02, 2012 27.73 27.75 27.49 27.55 20,958 +0.00(+0.00%)
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.