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 (%)
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%)
Jun 03, 2011 38.34 38.67 38.34 38.61 2,250 +1.07(+2.85%)
May 24, 2011 37.44 37.54 37.44 37.54 552 -0.70(-1.83%)
May 20, 2011 38.24 38.24 38.24 0 +0.26(+0.69%)
May 16, 2011 37.98 37.98 37.98 0 -0.67(-1.73%)
May 12, 2011 38.65 38.65 38.65 38.65 0 +0.04(+0.10%)
May 11, 2011 39.09 39.28 38.61 38.61 6,253 -1.00(-2.53%)
May 10, 2011 39.39 39.61 39.22 39.61 4,650 +0.56(+1.42%)
May 06, 2011 39.05 39.05 39.05 0 +0.15(+0.37%)
May 05, 2011 38.90 39.07 38.90 38.91 732 -0.37(-0.94%)
May 04, 2011 39.28 39.28 39.28 39.28 130 -0.60(-1.50%)
May 03, 2011 40.09 40.09 39.88 39.88 1,170 -0.33(-0.82%)
May 02, 2011 40.21 40.21 40.21 40.21 2,571 +0.07(+0.17%)
Apr 29, 2011 40.53 40.53 40.13 40.14 3,132 +0.02(+0.04%)
Apr 28, 2011 40.12 40.12 40.12 40.12 260 +0.25(+0.62%)
Apr 27, 2011 39.71 39.88 39.63 39.88 6,839 +0.14(+0.35%)
Apr 26, 2011 39.74 39.74 39.74 39.74 130 +0.35(+0.89%)
Apr 25, 2011 39.39 39.39 39.39 39.39 227 +0.07(+0.18%)
Apr 21, 2011 39.35 39.35 39.32 39.32 1,430 +0.35(+0.91%)
Apr 20, 2011 38.87 38.97 38.87 38.96 682 +0.56(+1.46%)
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.