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 28, 2013 34.10 34.26 33.97 34.07 9,661 +0.58(+1.72%)
Jun 26, 2013 33.36 33.58 33.29 33.50 12,925 +0.13(+0.39%)
Jun 25, 2013 33.17 33.38 33.07 33.37 9,793 +0.27(+0.81%)
Jun 24, 2013 32.87 33.10 32.56 33.10 7,198 -0.60(-1.78%)
Jun 21, 2013 33.97 33.97 33.33 33.70 17,981 -0.10(-0.30%)
Jun 20, 2013 34.39 34.39 33.64 33.80 19,837 -1.26(-3.60%)
Jun 19, 2013 35.62 35.72 35.06 35.06 21,661 -0.68(-1.91%)
Jun 18, 2013 35.61 35.83 35.61 35.74 15,729 +0.42(+1.18%)
Jun 17, 2013 35.28 35.51 35.27 35.33 7,111 +0.72(+2.07%)
Jun 14, 2013 34.98 34.98 34.61 34.61 14,894 -0.47(-1.34%)
Jun 13, 2013 34.54 35.15 34.54 35.08 26,812 +0.66(+1.93%)
Jun 12, 2013 34.82 34.82 34.42 34.42 30,968 -0.22(-0.64%)
Jun 11, 2013 34.65 34.86 34.57 34.64 33,872 -0.63(-1.77%)
Jun 10, 2013 35.21 35.36 35.18 35.26 4,353 +0.17(+0.48%)
Jun 07, 2013 34.63 35.12 34.53 35.10 16,091 +0.51(+1.47%)
Jun 06, 2013 34.50 34.62 34.23 34.59 14,875 -0.02(-0.05%)
Jun 05, 2013 35.00 35.00 34.43 34.61 329,532 -0.64(-1.82%)
Jun 04, 2013 35.43 35.50 35.16 35.25 50,432 +0.05(+0.13%)
Jun 03, 2013 34.83 35.21 34.83 35.20 30,981 +0.27(+0.77%)
May 31, 2013 35.27 35.30 34.93 34.93 21,288 -0.69(-1.94%)
May 30, 2013 35.53 35.79 35.53 35.63 25,897 -0.13(-0.37%)
May 29, 2013 35.82 35.84 35.57 35.76 24,045 -0.35(-0.96%)
May 28, 2013 36.07 36.36 36.02 36.10 17,939 +0.07(+0.19%)
May 24, 2013 35.85 36.08 35.78 36.03 25,732 -0.35(-0.97%)
May 23, 2013 35.88 36.39 35.70 36.39 15,217 -0.78(-2.11%)
May 22, 2013 37.68 37.89 37.02 37.17 13,854 -0.45(-1.21%)
May 21, 2013 37.31 37.64 37.31 37.62 17,567 +0.17(+0.45%)
May 20, 2013 37.39 37.58 37.39 37.46 23,596 +0.18(+0.47%)
May 17, 2013 37.10 37.28 36.96 37.28 7,598 +0.42(+1.13%)
May 16, 2013 37.04 37.12 36.86 36.86 18,733 -0.26(-0.70%)
May 15, 2013 37.05 37.19 37.00 37.12 83,123 +0.11(+0.29%)
May 13, 2013 36.95 37.05 36.93 37.02 12,364 -0.08(-0.21%)
May 10, 2013 36.89 37.10 36.89 37.09 10,753 +0.03(+0.08%)
May 09, 2013 37.36 37.36 36.97 37.06 11,287 -0.36(-0.97%)
May 08, 2013 37.14 37.42 37.14 37.42 11,891 +0.28(+0.77%)
May 07, 2013 36.98 37.22 36.98 37.14 42,857 +0.06(+0.15%)
May 06, 2013 36.92 37.10 36.92 37.08 9,057 -0.02(-0.06%)
May 03, 2013 37.16 37.16 36.99 37.11 13,033 +0.50(+1.38%)
May 02, 2013 36.72 36.72 36.49 36.60 23,702 +0.12(+0.32%)
May 01, 2013 37.04 37.04 36.36 36.48 84,977 -0.27(-0.74%)
Apr 30, 2013 36.74 36.82 36.56 36.76 11,745 +0.17(+0.46%)
Apr 29, 2013 36.34 36.59 36.27 36.59 21,657 +0.49(+1.36%)
Apr 26, 2013 36.05 36.13 36.01 36.09 34,021 -0.13(-0.36%)
Apr 25, 2013 36.08 36.34 36.08 36.22 7,981 +0.20(+0.55%)
Apr 24, 2013 35.86 36.06 35.84 36.03 9,314 +0.32(+0.88%)
Apr 23, 2013 35.54 35.71 35.53 35.71 12,089 +0.42(+1.18%)
Apr 22, 2013 35.29 35.32 34.99 35.29 20,958 +0.25(+0.72%)
Apr 19, 2013 34.90 35.05 34.79 35.04 27,380 +0.41(+1.18%)
Apr 18, 2013 34.86 34.86 34.50 34.63 22,709 -0.15(-0.42%)
Apr 17, 2013 34.97 34.97 34.62 34.78 19,768 -0.55(-1.55%)
Apr 16, 2013 35.20 35.33 35.02 35.33 31,544 +0.67(+1.93%)
Apr 15, 2013 34.97 34.97 34.60 34.66 11,337 -0.63(-1.79%)
Apr 12, 2013 35.36 35.36 35.18 35.29 11,711 -0.16(-0.46%)
Apr 11, 2013 35.50 35.66 35.45 35.45 25,350 +0.15(+0.44%)
Apr 10, 2013 35.15 35.30 35.06 35.30 19,511 +0.43(+1.23%)
Apr 09, 2013 34.66 34.99 34.60 34.87 5,163 +0.30(+0.87%)
Apr 08, 2013 34.53 34.57 34.37 34.57 5,066 +0.04(+0.11%)
Apr 05, 2013 34.27 34.53 34.10 34.53 19,303 -0.38(-1.08%)
Apr 04, 2013 34.63 34.95 34.60 34.90 26,034 +0.18(+0.51%)
Apr 03, 2013 35.06 35.06 34.67 34.73 32,246 -0.12(-0.36%)
Apr 02, 2013 35.02 35.07 34.79 34.85 38,515 +0.09(+0.27%)
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.