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, 2014 40.51 40.51 39.92 40.02 26,853 -0.55(-1.35%)
Jul 30, 2014 40.76 40.76 40.44 40.57 23,044 +0.05(+0.13%)
Jul 29, 2014 40.89 40.89 40.52 40.52 9,786 -0.22(-0.54%)
Jul 28, 2014 40.63 40.74 40.55 40.74 15,171 +0.05(+0.13%)
Jul 25, 2014 40.73 40.77 40.63 40.68 45,686 -0.05(-0.13%)
Jul 24, 2014 40.65 40.74 40.65 40.74 8,665 +0.11(+0.26%)
Jul 23, 2014 40.85 40.85 40.52 40.63 8,648 +0.11(+0.27%)
Jul 22, 2014 40.43 40.56 40.32 40.52 9,334 +0.25(+0.61%)
Jul 21, 2014 40.08 40.28 40.04 40.28 7,852 -0.16(-0.40%)
Jul 18, 2014 40.26 40.47 40.15 40.44 10,720 +0.35(+0.88%)
Jul 17, 2014 40.45 40.49 40.09 40.09 11,446 -0.45(-1.10%)
Jul 16, 2014 40.67 40.67 40.43 40.53 8,107 +0.27(+0.67%)
Jul 15, 2014 40.62 40.62 40.08 40.26 5,911 -0.10(-0.25%)
Jul 14, 2014 40.62 40.62 40.34 40.36 11,347 +0.21(+0.52%)
Jul 11, 2014 40.28 40.28 40.04 40.15 12,215 +0.07(+0.18%)
Jul 10, 2014 39.96 40.15 39.82 40.08 9,287 -0.53(-1.30%)
Jul 09, 2014 40.37 40.62 40.37 40.61 27,157 +0.09(+0.22%)
Jul 08, 2014 40.99 40.99 40.36 40.52 21,567 -0.42(-1.03%)
Jul 07, 2014 41.32 41.32 40.88 40.95 26,885 -0.45(-1.08%)
Jul 03, 2014 41.39 41.39 41.39 0 +0.08(+0.19%)
Jul 02, 2014 41.05 41.32 41.05 41.31 26,699 +0.22(+0.54%)
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.