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 27, 2013 38.49 38.59 38.48 38.54 13,201 -0.14(-0.36%)
Sep 26, 2013 38.66 38.69 38.55 38.68 8,981 +0.25(+0.64%)
Sep 25, 2013 38.53 38.53 38.35 38.43 18,226 +0.05(+0.14%)
Sep 24, 2013 38.40 38.50 38.32 38.38 6,866 +0.09(+0.24%)
Sep 23, 2013 38.39 38.39 38.14 38.29 18,101 +0.03(+0.09%)
Sep 20, 2013 38.59 38.59 38.25 38.25 17,133 -0.61(-1.57%)
Sep 19, 2013 39.09 39.09 38.73 38.86 22,678 -0.06(-0.14%)
Sep 18, 2013 37.96 39.03 37.88 38.92 14,230 +1.03(+2.72%)
Sep 17, 2013 37.96 37.97 37.82 37.89 23,923 -0.05(-0.14%)
Sep 16, 2013 37.62 38.06 37.90 37.94 12,861 +0.32(+0.84%)
Sep 13, 2013 37.44 37.63 37.43 37.62 17,292 +0.21(+0.55%)
Sep 12, 2013 37.49 37.53 37.41 37.42 5,642 -0.30(-0.79%)
Sep 11, 2013 37.53 37.72 37.47 37.72 50,250 +0.04(+0.10%)
Sep 10, 2013 37.56 37.69 37.50 37.68 14,029 +0.37(+0.99%)
Sep 09, 2013 36.87 37.31 36.87 37.31 181,010 +0.70(+1.91%)
Sep 06, 2013 36.38 36.69 36.33 36.61 13,327 +0.25(+0.69%)
Sep 05, 2013 36.31 36.42 36.26 36.36 5,547 +0.03(+0.08%)
Sep 04, 2013 36.11 36.47 36.11 36.33 20,053 +0.28(+0.77%)
Sep 03, 2013 36.01 36.09 35.93 36.06 4,107 +0.66(+1.87%)
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%)
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.