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 (%)
May 30, 2014 40.86 40.86 40.54 40.62 5,413 +0.05(+0.11%)
May 29, 2014 40.49 40.58 40.40 40.58 16,613 +0.10(+0.25%)
May 28, 2014 40.41 40.49 40.25 40.48 21,236 +0.14(+0.35%)
May 27, 2014 40.13 40.42 40.13 40.33 13,297 +0.37(+0.91%)
May 23, 2014 39.97 39.97 39.97 0 +0.26(+0.64%)
May 22, 2014 39.77 39.77 39.61 39.71 15,101 +0.30(+0.76%)
May 21, 2014 39.39 39.53 39.39 39.42 17,418 +0.22(+0.55%)
May 20, 2014 39.28 39.35 39.12 39.20 9,155 -0.08(-0.20%)
May 19, 2014 39.25 39.32 39.21 39.28 5,746 -0.05(-0.12%)
May 16, 2014 39.09 39.37 39.03 39.32 27,910 +0.01(+0.02%)
May 15, 2014 39.65 39.65 39.19 39.32 129,153 -0.53(-1.33%)
May 14, 2014 39.88 39.99 39.78 39.85 19,303 -0.13(-0.32%)
May 13, 2014 40.13 40.13 39.85 39.98 7,180 +0.05(+0.12%)
May 12, 2014 39.94 39.95 39.82 39.93 8,813 +0.30(+0.77%)
May 09, 2014 39.46 39.75 39.45 39.62 55,557 -0.04(-0.11%)
May 08, 2014 39.98 39.99 39.57 39.67 90,003 -0.18(-0.45%)
May 07, 2014 39.82 39.85 39.59 39.85 4,161 -0.16(-0.40%)
May 06, 2014 40.01 40.13 40.00 40.01 5,192 +0.20(+0.50%)
May 05, 2014 40.07 40.07 39.56 39.81 12,617 -0.34(-0.84%)
May 02, 2014 40.02 40.15 40.02 40.15 3,440 -0.03(-0.08%)
May 01, 2014 39.65 40.27 39.65 40.18 11,118 +0.22(+0.56%)
Apr 30, 2014 39.84 39.95 39.63 39.95 14,617 +0.04(+0.10%)
Apr 29, 2014 39.92 39.92 39.65 39.92 16,255 +0.28(+0.72%)
Apr 28, 2014 39.38 39.70 39.26 39.63 27,471 -0.01(-0.02%)
Apr 25, 2014 39.79 39.79 39.54 39.64 7,856 -0.25(-0.64%)
Apr 24, 2014 39.73 39.95 39.66 39.89 21,144 -0.05(-0.14%)
Apr 23, 2014 40.17 40.17 39.68 39.95 15,606 -0.07(-0.17%)
Apr 22, 2014 39.80 40.07 39.78 40.02 14,996 +0.14(+0.35%)
Apr 21, 2014 39.84 39.92 39.60 39.88 13,025 +0.06(+0.14%)
Apr 17, 2014 39.82 39.82 39.82 0 +0.26(+0.65%)
Apr 16, 2014 39.38 39.56 39.28 39.56 11,640 +0.58(+1.48%)
Apr 15, 2014 39.12 39.12 38.48 38.99 36,342 -0.22(-0.57%)
Apr 14, 2014 39.29 39.54 38.95 39.21 5,649 +0.02(+0.05%)
Apr 11, 2014 39.21 39.37 39.01 39.19 15,852 -0.23(-0.58%)
Apr 10, 2014 40.34 40.34 39.40 39.42 11,796 -1.15(-2.83%)
Apr 09, 2014 40.23 40.56 40.15 40.56 7,872 +0.61(+1.53%)
Apr 08, 2014 39.84 39.95 39.70 39.95 10,346 -0.24(-0.59%)
Apr 07, 2014 40.34 40.40 40.00 40.19 15,217 -0.20(-0.49%)
Apr 04, 2014 40.79 40.79 40.12 40.39 27,499 -0.04(-0.09%)
Apr 03, 2014 40.87 40.87 40.32 40.42 21,444 -0.27(-0.65%)
Apr 02, 2014 40.72 40.72 40.52 40.69 11,692 +0.11(+0.28%)
Apr 01, 2014 40.53 40.58 40.35 40.58 19,131 +0.38(+0.96%)
Mar 31, 2014 40.22 40.24 40.04 40.19 8,672 +0.42(+1.06%)
Mar 28, 2014 39.95 39.95 39.51 39.77 9,249 +0.25(+0.64%)
Mar 27, 2014 39.62 39.84 39.32 39.52 28,470 +0.30(+0.77%)
Mar 26, 2014 39.25 39.49 39.02 39.21 18,738 +0.10(+0.25%)
Mar 25, 2014 39.19 39.23 38.90 39.12 14,166 +0.11(+0.28%)
Mar 24, 2014 39.00 39.01 38.63 39.01 22,588 +0.25(+0.66%)
Mar 21, 2014 39.22 39.22 38.72 38.75 15,951 -0.16(-0.42%)
Mar 20, 2014 38.80 38.96 38.55 38.92 17,262 -0.32(-0.82%)
Mar 19, 2014 39.47 39.54 39.15 39.24 11,912 -0.38(-0.97%)
Mar 18, 2014 39.24 39.64 39.24 39.62 8,901 +0.31(+0.78%)
Mar 17, 2014 39.26 39.38 39.23 39.32 13,209 +0.45(+1.17%)
Mar 14, 2014 38.75 38.98 38.75 38.86 10,878 -0.26(-0.67%)
Mar 13, 2014 39.86 39.86 39.05 39.12 7,848 -0.71(-1.78%)
Mar 12, 2014 39.68 39.86 39.61 39.83 11,589 -0.25(-0.63%)
Mar 11, 2014 40.36 40.36 40.08 40.08 18,440 -0.29(-0.72%)
Mar 10, 2014 40.30 40.38 40.15 40.38 46,638 -0.12(-0.28%)
Mar 07, 2014 40.68 40.68 40.31 40.49 35,373 -0.21(-0.53%)
Mar 06, 2014 40.62 40.73 40.62 40.71 14,840 +0.58(+1.44%)
Mar 05, 2014 40.22 40.22 40.10 40.13 13,415 +0.00(+0.00%)
Mar 04, 2014 40.25 40.25 40.06 40.13 16,479 +0.65(+1.66%)
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.