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%)
Aug 01, 2013 36.79 36.79 36.61 36.75 56,992 +0.72(+2.00%)
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%)
Jul 01, 2013 34.53 34.69 34.43 34.43 45,087 +0.36(+1.06%)
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%)
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.