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 30, 2013 35.57 35.57 35.30 35.40 6,078 -0.32(-0.90%)
Aug 29, 2013 35.69 35.86 35.68 35.72 28,924 +0.15(+0.41%)
Aug 28, 2013 35.52 35.80 35.45 35.57 13,499 -0.08(-0.22%)
Aug 27, 2013 35.86 35.89 35.61 35.65 24,753 -0.68(-1.88%)
Aug 26, 2013 36.22 36.39 36.22 36.33 12,150 -0.02(-0.04%)
Aug 23, 2013 36.29 36.46 36.27 36.35 18,910 +0.22(+0.62%)
Aug 22, 2013 36.01 36.19 35.93 36.13 22,301 +0.31(+0.86%)
Aug 21, 2013 35.90 36.09 35.53 35.82 34,169 -0.46(-1.27%)
Aug 20, 2013 36.26 36.32 36.06 36.28 12,878 -0.07(-0.19%)
Aug 19, 2013 36.80 36.80 36.35 36.35 6,140 -0.17(-0.45%)
Aug 16, 2013 36.71 36.81 36.51 36.51 26,801 +0.02(+0.05%)
Aug 15, 2013 36.44 36.56 36.26 36.49 10,962 -0.34(-0.92%)
Aug 14, 2013 36.92 36.96 36.83 36.83 6,127 -0.20(-0.54%)
Aug 13, 2013 36.89 37.03 36.65 37.03 40,593 +0.22(+0.61%)
Aug 12, 2013 36.74 36.82 36.61 36.81 7,941 -0.05(-0.15%)
Aug 09, 2013 36.73 36.92 36.63 36.86 122,609 +0.11(+0.29%)
Aug 08, 2013 36.75 36.92 36.49 36.76 22,353 +0.15(+0.41%)
Aug 07, 2013 36.72 36.72 36.58 36.61 22,704 -0.32(-0.86%)
Aug 06, 2013 37.01 37.02 36.85 36.92 26,480 -0.07(-0.19%)
Aug 05, 2013 36.77 37.07 36.77 36.99 63,451 -0.11(-0.29%)
Aug 02, 2013 36.72 37.12 36.72 37.10 10,121 +0.36(+0.97%)
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.