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 (%)
Jul 31, 2013 35.93 36.31 35.93 36.03 15,412 +0.02(+0.06%)
Jul 30, 2013 36.36 36.36 35.97 36.00 13,572 +0.01(+0.02%)
Jul 29, 2013 36.02 36.02 35.94 35.99 8,679 -0.41(-1.12%)
Jul 26, 2013 36.41 36.41 36.21 36.40 11,871 -0.36(-0.98%)
Jul 25, 2013 36.47 36.76 36.46 36.76 39,799 +0.16(+0.44%)
Jul 24, 2013 36.74 36.81 36.56 36.60 9,785 -0.25(-0.68%)
Jul 23, 2013 36.73 36.85 36.68 36.85 3,160 +0.16(+0.43%)
Jul 22, 2013 36.50 36.83 36.49 36.69 74,893 +0.30(+0.82%)
Jul 19, 2013 36.38 36.44 36.33 36.39 5,833 -0.05(-0.13%)
Jul 18, 2013 36.38 36.52 36.36 36.44 18,451 +0.19(+0.53%)
Jul 17, 2013 36.33 36.33 36.10 36.25 17,600 +0.18(+0.51%)
Jul 16, 2013 36.03 36.18 35.99 36.06 19,950 -0.08(-0.21%)
Jul 15, 2013 35.96 36.21 35.96 36.14 19,548 +0.13(+0.36%)
Jul 12, 2013 36.08 36.08 35.91 36.01 10,861 -0.11(-0.30%)
Jul 11, 2013 35.81 36.16 35.75 36.12 14,764 +1.03(+2.94%)
Jul 10, 2013 35.05 35.35 35.03 35.09 16,402 +0.08(+0.22%)
Jul 09, 2013 34.80 35.10 34.81 35.01 13,867 +0.20(+0.57%)
Jul 08, 2013 34.86 34.91 34.79 34.81 24,186 +0.22(+0.63%)
Jul 05, 2013 35.05 35.05 34.45 34.59 16,029 +0.09(+0.26%)
Jul 03, 2013 34.31 34.62 34.15 34.50 11,486 +0.06(+0.18%)
Jul 02, 2013 34.63 34.73 34.35 34.44 53,074 +0.01(+0.02%)
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.