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 (%)
Sep 30, 2011 28.47 28.47 28.47 28.47 260 -1.00(-3.39%)
Sep 29, 2011 29.41 29.47 29.06 29.47 3,476 +0.27(+0.92%)
Sep 28, 2011 29.48 29.48 29.00 29.20 21,369 -0.22(-0.73%)
Sep 27, 2011 29.80 30.04 29.41 29.41 6,243 +1.17(+4.16%)
Sep 26, 2011 27.88 28.35 27.88 28.24 2,256 -0.38(-1.33%)
Sep 23, 2011 28.39 28.75 28.18 28.62 25,653 +0.28(+0.98%)
Sep 22, 2011 28.82 28.82 28.01 28.35 2,601 -1.85(-6.11%)
Sep 21, 2011 30.49 31.36 30.19 30.19 3,973 -0.85(-2.75%)
Sep 20, 2011 30.98 31.04 30.98 31.04 1,040 +0.16(+0.52%)
Sep 19, 2011 30.46 30.88 30.41 30.88 1,170 -0.76(-2.41%)
Sep 16, 2011 31.45 31.64 31.45 31.64 1,974 +0.18(+0.56%)
Sep 15, 2011 31.26 31.47 31.06 31.47 2,120 +0.34(+1.09%)
Sep 14, 2011 31.13 31.13 31.13 31.13 154 +0.28(+0.92%)
Sep 13, 2011 30.66 30.87 30.66 30.84 1,624 +0.58(+1.93%)
Sep 12, 2011 30.35 30.35 30.26 30.26 260 -0.54(-1.75%)
Sep 09, 2011 30.75 30.80 30.64 30.80 2,341 -1.09(-3.42%)
Sep 08, 2011 32.17 32.17 31.89 31.89 1,784 -0.29(-0.91%)
Sep 07, 2011 32.18 32.25 32.18 32.18 4,191 +0.64(+2.02%)
Sep 06, 2011 31.21 31.54 31.15 31.54 6,528 -1.05(-3.23%)
Sep 02, 2011 32.79 32.92 32.60 32.60 1,573 -0.81(-2.42%)
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.