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 31, 2011 33.50 33.93 33.48 33.58 10,810 +0.53(+1.60%)
Aug 30, 2011 32.94 33.13 32.60 33.05 9,302 +0.15(+0.44%)
Aug 29, 2011 32.75 32.90 32.74 32.90 2,451 +0.91(+2.86%)
Aug 26, 2011 31.79 31.99 31.79 31.99 260 +0.44(+1.40%)
Aug 25, 2011 31.56 31.56 31.43 31.55 662 -0.21(-0.66%)
Aug 24, 2011 31.90 32.07 31.57 31.76 19,244 +0.07(+0.22%)
Aug 23, 2011 31.30 31.69 31.30 31.69 738 +0.68(+2.18%)
Aug 22, 2011 31.03 31.03 31.00 31.01 715 -0.15(-0.49%)
Aug 19, 2011 31.66 31.66 31.17 31.17 5,260 -0.65(-2.05%)
Aug 18, 2011 32.66 32.66 31.82 31.82 8,770 -1.69(-5.04%)
Aug 17, 2011 34.23 34.23 33.51 33.51 915 +0.04(+0.13%)
Aug 16, 2011 33.70 33.70 33.27 33.47 13,186 -0.24(-0.72%)
Aug 15, 2011 33.80 33.92 33.65 33.71 12,791 +0.55(+1.66%)
Aug 12, 2011 33.17 33.17 33.15 33.16 780 -0.10(-0.31%)
Aug 11, 2011 32.26 33.26 32.26 33.26 6,692 +1.96(+6.27%)
Aug 10, 2011 31.76 32.32 31.30 31.30 15,404 -0.99(-3.07%)
Aug 09, 2011 32.37 32.55 31.44 32.29 165,256 +0.77(+2.44%)
Aug 08, 2011 32.37 32.37 31.52 31.52 3,186 -1.81(-5.42%)
Aug 05, 2011 34.16 34.16 32.83 33.33 45,165 -0.48(-1.41%)
Aug 04, 2011 34.97 34.97 33.81 33.81 17,168 -2.53(-6.96%)
Aug 03, 2011 36.59 36.59 36.02 36.33 2,406 -0.05(-0.15%)
Aug 02, 2011 37.33 37.33 36.39 36.39 7,601 -1.06(-2.83%)
Aug 01, 2011 38.79 38.79 37.33 37.45 209,662 -0.64(-1.68%)
Jul 29, 2011 38.18 38.18 37.88 38.09 1,543 -0.32(-0.82%)
Jul 28, 2011 38.32 38.49 38.27 38.40 3,401 +0.00(+0.00%)
Jul 27, 2011 38.81 38.86 38.40 38.40 3,103 -0.82(-2.10%)
Jul 26, 2011 39.06 39.25 38.99 39.22 2,773 -0.04(-0.10%)
Jul 25, 2011 39.02 39.26 39.02 39.26 2,752 -0.05(-0.14%)
Jul 22, 2011 39.32 39.32 39.32 39.32 6,882 +0.22(+0.57%)
Jul 21, 2011 39.10 39.12 39.02 39.09 1,638 +0.60(+1.55%)
Jul 20, 2011 38.65 38.65 38.36 38.49 1,560 +0.57(+1.50%)
Jul 19, 2011 38.08 38.26 37.90 37.92 14,342 +0.28(+0.76%)
Jul 18, 2011 37.49 37.64 37.49 37.64 1,849 -0.48(-1.27%)
Jul 15, 2011 38.12 38.12 38.12 38.12 520 +0.07(+0.18%)
Jul 14, 2011 38.46 38.58 38.05 38.05 1,250 -0.40(-1.04%)
Jul 13, 2011 38.16 38.65 38.04 38.45 7,258 +0.81(+2.14%)
Jul 12, 2011 37.76 37.95 37.39 37.65 10,022 -0.08(-0.20%)
Jul 11, 2011 38.29 38.29 37.55 37.72 8,006 -1.08(-2.79%)
Jul 08, 2011 38.77 38.81 38.68 38.81 13,530 -0.50(-1.27%)
Jul 07, 2011 39.15 39.35 39.15 39.31 840 +0.38(+0.98%)
Jul 06, 2011 38.95 38.95 38.55 38.92 2,790 +0.03(+0.07%)
Jul 05, 2011 38.95 39.12 38.90 38.90 3,647 -0.04(-0.11%)
Jul 01, 2011 38.26 39.00 38.26 38.94 269,985 +0.47(+1.21%)
Jun 30, 2011 38.50 38.50 38.47 38.47 1,064 +0.52(+1.37%)
Jun 29, 2011 37.50 37.96 37.50 37.96 1,197 +0.89(+2.41%)
Jun 28, 2011 36.86 37.07 36.86 37.06 650 +0.44(+1.21%)
Jun 27, 2011 36.53 36.68 36.53 36.62 907 +0.12(+0.34%)
Jun 24, 2011 36.49 36.49 36.49 36.49 1,097 +0.24(+0.66%)
Jun 23, 2011 36.29 36.29 36.26 36.26 512 -1.02(-2.74%)
Jun 22, 2011 37.28 37.28 37.28 37.28 139 -0.01(-0.02%)
Jun 21, 2011 37.29 37.29 37.29 37.29 133 +0.52(+1.42%)
Jun 20, 2011 36.75 36.76 36.75 36.76 496 -0.13(-0.35%)
Jun 17, 2011 37.03 37.03 36.85 36.89 1,739 +0.05(+0.13%)
Jun 15, 2011 36.85 36.85 36.85 0 -0.54(-1.44%)
Jun 13, 2011 37.39 37.39 37.39 0 +0.14(+0.37%)
Jun 10, 2011 37.26 37.36 37.25 37.25 1,612 -0.88(-2.30%)
Jun 09, 2011 37.91 38.15 37.91 38.12 2,055 +0.18(+0.46%)
Jun 08, 2011 37.88 37.95 37.88 37.95 5,761 -0.55(-1.44%)
Jun 07, 2011 38.48 38.50 38.36 38.50 3,147 +0.46(+1.21%)
Jun 06, 2011 38.33 38.35 38.04 38.04 1,196 -0.57(-1.47%)
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.