Indicators

Dev Mkts Ex-US Alphadex Fund FT (NY: FDT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.90	31.90	31.64	31.75	22,257	-0.32(-1.01%)
Sep 27, 2012	31.79	32.17	31.79	32.07	54,411	+0.50(+1.58%)
Sep 26, 2012	31.54	31.73	31.54	31.57	12,824	-0.32(-0.99%)
Sep 25, 2012	32.30	32.37	31.80	31.89	164,852	-0.30(-0.92%)
Sep 24, 2012	32.10	32.20	32.06	32.18	12,024	-0.15(-0.47%)
Sep 21, 2012	32.46	32.46	32.34	32.34	9,021	+0.02(+0.07%)
Sep 20, 2012	32.25	32.31	32.10	32.31	20,404	-0.22(-0.69%)
Sep 19, 2012	32.53	32.61	32.40	32.54	30,399	+0.17(+0.52%)
Sep 18, 2012	32.37	32.46	32.31	32.37	27,577	-0.24(-0.73%)
Sep 17, 2012	32.71	32.77	32.57	32.60	81,850	-0.25(-0.77%)
Sep 14, 2012	32.63	33.02	32.63	32.86	65,638	+0.55(+1.71%)
Sep 13, 2012	31.62	32.37	31.56	32.30	458,104	+0.67(+2.11%)
Sep 12, 2012	31.69	31.69	31.59	31.64	7,014	+0.23(+0.73%)
Sep 11, 2012	31.35	31.47	31.34	31.41	3,233	+0.34(+1.09%)
Sep 10, 2012	31.28	31.28	31.04	31.07	21,098	-0.20(-0.64%)
Sep 07, 2012	31.07	31.29	31.07	31.27	5,171	+0.58(+1.90%)
Sep 06, 2012	30.20	30.74	30.20	30.68	39,321	+0.68(+2.25%)
Sep 05, 2012	30.14	30.19	29.99	30.01	471,448	-0.30(-0.99%)

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.