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 (%)
Feb 28, 2014 40.27 40.44 40.22 40.30 22,972 +0.28(+0.69%)
Feb 27, 2014 39.85 40.03 39.75 40.02 32,445 +0.18(+0.44%)
Feb 26, 2014 40.08 40.08 39.78 39.85 33,701 -0.01(-0.02%)
Feb 25, 2014 39.97 40.06 39.82 39.85 27,232 -0.20(-0.50%)
Feb 24, 2014 40.08 40.19 39.75 40.05 11,905 +0.30(+0.75%)
Feb 21, 2014 39.80 39.90 39.75 39.75 8,897 +0.24(+0.60%)
Feb 20, 2014 39.48 39.55 39.33 39.52 16,467 +0.11(+0.27%)
Feb 19, 2014 39.72 39.79 39.40 39.41 19,503 -0.28(-0.70%)
Feb 18, 2014 39.60 39.75 39.60 39.68 18,888 +0.29(+0.74%)
Feb 14, 2014 39.39 39.39 39.39 0 +0.17(+0.44%)
Feb 13, 2014 38.90 39.28 38.90 39.22 16,948 +0.03(+0.07%)
Feb 12, 2014 39.33 39.33 39.07 39.19 7,989 +0.11(+0.28%)
Feb 11, 2014 38.77 39.12 38.77 39.09 15,934 +0.52(+1.34%)
Feb 10, 2014 38.73 38.73 38.49 38.57 12,038 -0.02(-0.04%)
Feb 07, 2014 38.52 38.67 38.31 38.59 12,850 +0.46(+1.21%)
Feb 06, 2014 37.80 38.15 37.80 38.12 59,492 +0.72(+1.91%)
Feb 05, 2014 37.31 37.47 37.12 37.41 35,206 +0.03(+0.08%)
Feb 04, 2014 37.29 37.46 37.21 37.38 37,288 +0.30(+0.81%)
Feb 03, 2014 37.62 37.72 37.06 37.08 23,518 -0.75(-1.99%)
Jan 31, 2014 37.76 38.05 37.60 37.83 35,125 -0.60(-1.56%)
Jan 30, 2014 38.51 38.52 38.36 38.43 18,265 +0.05(+0.13%)
Jan 29, 2014 38.41 38.52 38.25 38.38 272,401 -0.31(-0.80%)
Jan 28, 2014 38.42 38.69 38.35 38.69 363,077 +0.66(+1.74%)
Jan 27, 2014 38.22 38.29 37.91 38.03 15,905 -0.33(-0.86%)
Jan 24, 2014 38.91 38.91 38.25 38.36 248,163 -0.88(-2.23%)
Jan 23, 2014 39.68 39.68 39.16 39.24 74,525 -0.51(-1.28%)
Jan 22, 2014 39.71 39.81 39.50 39.75 737,403 +0.01(+0.02%)
Jan 21, 2014 39.85 39.98 39.60 39.74 11,367 -0.02(-0.06%)
Jan 17, 2014 39.76 39.76 39.76 0 -0.11(-0.27%)
Jan 16, 2014 39.95 39.95 39.71 39.87 28,898 -0.13(-0.32%)
Jan 15, 2014 39.80 40.02 39.87 40.00 44,022 +0.20(+0.49%)
Jan 14, 2014 39.75 39.84 39.52 39.80 20,410 +0.33(+0.84%)
Jan 13, 2014 39.82 39.82 39.46 39.47 18,007 -0.28(-0.72%)
Jan 10, 2014 39.59 39.82 39.56 39.75 14,358 +0.42(+1.07%)
Jan 09, 2014 39.58 39.58 39.21 39.33 253,268 -0.02(-0.06%)
Jan 08, 2014 39.39 39.41 39.24 39.35 18,769 +0.27(+0.69%)
Jan 07, 2014 38.90 39.19 38.90 39.09 26,204 +0.19(+0.50%)
Jan 06, 2014 39.11 39.11 38.78 38.89 18,151 +0.00(+0.00%)
Jan 03, 2014 38.81 38.98 38.73 38.89 91,144 +0.02(+0.04%)
Jan 02, 2014 39.29 39.29 38.76 38.88 104,997 -0.67(-1.69%)
Dec 31, 2013 39.55 39.55 39.55 0 +0.15(+0.39%)
Dec 30, 2013 39.24 39.42 39.24 39.39 31,035 +0.35(+0.89%)
Dec 27, 2013 39.08 39.14 39.02 39.04 10,342 +0.16(+0.41%)
Dec 26, 2013 38.60 38.92 38.60 38.88 11,548 +0.34(+0.89%)
Dec 24, 2013 38.55 38.60 38.47 38.54 6,675 -0.01(-0.02%)
Dec 23, 2013 38.33 38.68 38.33 38.55 57,037 +0.34(+0.89%)
Dec 20, 2013 37.99 38.38 37.99 38.21 58,434 -0.01(-0.02%)
Dec 19, 2013 38.32 38.32 38.12 38.22 283,024 -0.27(-0.70%)
Dec 18, 2013 38.33 38.59 38.14 38.49 8,898 +0.26(+0.68%)
Dec 17, 2013 38.33 38.33 38.16 38.23 20,814 -0.04(-0.11%)
Dec 16, 2013 38.22 38.31 38.22 38.27 6,741 +0.14(+0.38%)
Dec 13, 2013 38.18 38.18 37.96 38.12 37,781 -0.01(-0.02%)
Dec 12, 2013 38.30 38.30 38.09 38.13 12,976 -0.18(-0.47%)
Dec 11, 2013 38.85 38.85 38.31 38.31 15,662 -0.28(-0.73%)
Dec 10, 2013 38.61 38.62 38.53 38.59 43,121 +0.02(+0.04%)
Dec 09, 2013 38.63 38.63 38.54 38.58 21,657 +0.05(+0.14%)
Dec 06, 2013 38.53 38.63 38.39 38.52 22,011 +0.43(+1.13%)
Dec 05, 2013 38.40 38.40 38.03 38.09 78,648 -0.32(-0.84%)
Dec 04, 2013 38.31 38.47 38.21 38.42 19,723 -0.18(-0.48%)
Dec 03, 2013 38.75 38.75 38.45 38.60 39,861 -0.41(-1.04%)
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.