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 (%)
Aug 31, 2011 33.50 33.93 33.48 33.58 10,810 +0.53(+1.60%)
Aug 30, 2011 32.94 33.13 32.60 33.05 9,302 +0.15(+0.44%)
Aug 29, 2011 32.75 32.90 32.74 32.90 2,451 +0.91(+2.86%)
Aug 26, 2011 31.79 31.99 31.79 31.99 260 +0.44(+1.40%)
Aug 25, 2011 31.56 31.56 31.43 31.55 662 -0.21(-0.66%)
Aug 24, 2011 31.90 32.07 31.57 31.76 19,244 +0.07(+0.22%)
Aug 23, 2011 31.30 31.69 31.30 31.69 738 +0.68(+2.18%)
Aug 22, 2011 31.03 31.03 31.00 31.01 715 -0.15(-0.49%)
Aug 19, 2011 31.66 31.66 31.17 31.17 5,260 -0.65(-2.05%)
Aug 18, 2011 32.66 32.66 31.82 31.82 8,770 -1.69(-5.04%)
Aug 17, 2011 34.23 34.23 33.51 33.51 915 +0.04(+0.13%)
Aug 16, 2011 33.70 33.70 33.27 33.47 13,186 -0.24(-0.72%)
Aug 15, 2011 33.80 33.92 33.65 33.71 12,791 +0.55(+1.66%)
Aug 12, 2011 33.17 33.17 33.15 33.16 780 -0.10(-0.31%)
Aug 11, 2011 32.26 33.26 32.26 33.26 6,692 +1.96(+6.27%)
Aug 10, 2011 31.76 32.32 31.30 31.30 15,404 -0.99(-3.07%)
Aug 09, 2011 32.37 32.55 31.44 32.29 165,256 +0.77(+2.44%)
Aug 08, 2011 32.37 32.37 31.52 31.52 3,186 -1.81(-5.42%)
Aug 05, 2011 34.16 34.16 32.83 33.33 45,165 -0.48(-1.41%)
Aug 04, 2011 34.97 34.97 33.81 33.81 17,168 -2.53(-6.96%)
Aug 03, 2011 36.59 36.59 36.02 36.33 2,406 -0.05(-0.15%)
Aug 02, 2011 37.33 37.33 36.39 36.39 7,601 -1.06(-2.83%)
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.