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, 2012 30.47 30.47 30.21 30.41 21,536 +0.40(+1.33%)
Aug 30, 2012 30.31 30.32 30.01 30.01 7,068 -0.67(-2.18%)
Aug 29, 2012 30.59 30.68 30.48 30.68 15,199 +0.01(+0.03%)
Aug 27, 2012 30.73 30.76 30.66 30.67 14,676 -0.03(-0.10%)
Aug 24, 2012 30.44 30.74 30.44 30.71 37,907 -0.07(-0.22%)
Aug 23, 2012 30.77 30.84 30.72 30.77 396,728 -0.13(-0.41%)
Aug 22, 2012 30.64 30.90 30.63 30.90 53,462 +0.11(+0.34%)
Aug 21, 2012 30.92 31.13 30.79 30.79 8,958 +0.08(+0.27%)
Aug 20, 2012 30.55 30.71 30.51 30.71 10,438 +0.05(+0.16%)
Aug 17, 2012 30.74 30.74 30.60 30.66 45,073 +0.03(+0.10%)
Aug 16, 2012 30.44 30.70 30.44 30.63 9,963 +0.38(+1.27%)
Aug 15, 2012 30.32 30.33 30.24 30.24 5,647 -0.08(-0.28%)
Aug 14, 2012 30.47 30.47 30.32 30.33 4,961 -0.00(-0.01%)
Aug 13, 2012 30.46 30.46 30.21 30.33 9,451 -0.10(-0.32%)
Aug 11, 2012 30.27 30.43 30.17 30.43 26,453 +0.00(+0.00%)
Aug 10, 2012 30.27 30.43 30.17 30.43 26,453 +0.04(+0.13%)
Aug 09, 2012 30.35 30.46 30.27 30.39 9,997 +0.08(+0.28%)
Aug 08, 2012 30.16 30.45 30.16 30.31 14,825 -0.16(-0.54%)
Aug 07, 2012 30.35 30.54 30.31 30.47 37,932 +0.27(+0.90%)
Aug 06, 2012 30.49 30.49 30.07 30.20 23,422 +0.39(+1.32%)
Aug 03, 2012 29.65 29.91 29.61 29.81 45,617 +0.91(+3.17%)
Aug 02, 2012 29.11 29.11 28.64 28.89 894,562 -0.56(-1.91%)
Aug 01, 2012 29.43 29.65 29.40 29.45 27,700 +0.05(+0.16%)
Jul 31, 2012 29.55 29.61 29.38 29.41 39,324 -0.22(-0.75%)
Jul 30, 2012 29.60 29.67 29.55 29.63 7,246 -0.09(-0.31%)
Jul 27, 2012 29.24 29.72 29.24 29.72 5,037 +0.65(+2.22%)
Jul 26, 2012 28.98 29.08 28.85 29.08 7,531 +0.74(+2.61%)
Jul 25, 2012 28.20 28.42 28.20 28.34 3,189 +0.21(+0.76%)
Jul 24, 2012 28.30 28.30 28.04 28.12 55,267 -0.32(-1.12%)
Jul 23, 2012 28.20 28.45 28.11 28.44 16,462 -0.70(-2.39%)
Jul 20, 2012 29.13 29.14 29.01 29.14 4,296 -0.47(-1.60%)
Jul 19, 2012 29.60 29.72 29.60 29.61 6,822 +0.24(+0.80%)
Jul 18, 2012 29.24 29.40 29.19 29.38 11,697 +0.14(+0.47%)
Jul 17, 2012 29.17 29.28 28.84 29.24 161,640 +0.15(+0.53%)
Jul 16, 2012 29.08 29.11 28.85 29.08 6,015 -0.03(-0.10%)
Jul 14, 2012 28.77 29.11 28.77 29.11 5,385 +0.00(+0.00%)
Jul 13, 2012 28.77 29.11 28.77 29.11 5,385 +0.53(+1.85%)
Jul 12, 2012 28.61 28.64 28.41 28.58 34,992 -0.39(-1.35%)
Jul 11, 2012 28.92 29.06 28.86 28.98 86,296 +0.02(+0.05%)
Jul 10, 2012 29.12 29.26 28.85 28.96 77,689 -0.10(-0.34%)
Jul 09, 2012 28.84 29.07 28.14 29.06 465,573 +0.02(+0.05%)
Jul 06, 2012 29.12 29.26 28.94 29.04 26,194 -0.35(-1.20%)
Jul 05, 2012 29.52 29.62 29.40 29.40 63,427 -0.23(-0.78%)
Jul 03, 2012 29.60 29.76 29.43 29.63 93,816 +0.30(+1.04%)
Jul 02, 2012 29.27 29.56 29.15 29.32 476,989 -0.00(-0.02%)
Jun 29, 2012 29.11 29.41 29.11 29.33 12,441 +1.21(+4.32%)
Jun 28, 2012 28.21 28.29 27.90 28.11 17,755 -0.11(-0.38%)
Jun 27, 2012 28.08 28.37 27.99 28.22 21,294 +0.25(+0.91%)
Jun 26, 2012 27.95 28.10 27.79 27.97 163,082 +0.06(+0.22%)
Jun 25, 2012 28.04 28.13 27.91 27.91 9,612 -0.65(-2.29%)
Jun 22, 2012 28.48 28.57 28.35 28.56 59,189 +0.20(+0.70%)
Jun 21, 2012 29.07 29.07 28.36 28.36 13,443 -1.17(-3.96%)
Jun 20, 2012 29.54 29.75 29.53 29.53 49,698 +0.01(+0.05%)
Jun 19, 2012 29.39 29.71 29.28 29.51 23,120 +0.47(+1.62%)
Jun 18, 2012 28.95 29.12 28.84 29.04 5,387 -0.02(-0.05%)
Jun 15, 2012 28.59 29.06 28.59 29.06 65,071 +0.54(+1.89%)
Jun 14, 2012 28.28 28.52 28.28 28.52 7,506 +0.28(+0.98%)
Jun 13, 2012 28.45 28.61 28.25 28.25 13,193 -0.30(-1.05%)
Jun 12, 2012 28.31 28.61 28.23 28.55 11,451 +0.33(+1.16%)
Jun 11, 2012 28.43 28.53 28.22 28.22 73,461 -0.23(-0.80%)
Jun 08, 2012 28.31 28.45 28.21 28.45 19,651 -0.34(-1.17%)
Jun 07, 2012 28.92 28.96 28.78 28.78 14,954 +0.19(+0.68%)
Jun 06, 2012 28.14 28.59 28.09 28.59 44,261 +0.94(+3.38%)
Jun 05, 2012 27.61 27.67 27.51 27.65 51,373 +0.23(+0.84%)
Jun 04, 2012 27.44 27.52 27.27 27.42 92,351 -0.12(-0.45%)
Jun 02, 2012 27.73 27.75 27.49 27.55 20,958 +0.00(+0.00%)
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.