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 (%)
Sep 30, 2014 38.45 38.46 38.06 38.31 24,270 -0.19(-0.50%)
Sep 29, 2014 38.40 38.53 37.99 38.50 40,687 -0.33(-0.85%)
Sep 26, 2014 38.63 38.83 38.63 38.83 6,908 +0.26(+0.67%)
Sep 25, 2014 38.88 38.89 38.56 38.57 29,489 -0.54(-1.38%)
Sep 24, 2014 38.92 39.11 38.91 39.11 5,221 +0.12(+0.32%)
Sep 23, 2014 39.19 39.19 38.91 38.99 14,919 -0.21(-0.53%)
Sep 22, 2014 39.31 39.42 39.11 39.19 8,151 -0.25(-0.64%)
Sep 19, 2014 39.84 39.84 39.38 39.45 18,777 -0.14(-0.35%)
Sep 18, 2014 39.47 39.60 39.47 39.58 9,267 +0.18(+0.47%)
Sep 17, 2014 39.64 39.67 39.40 39.40 3,829 -0.20(-0.50%)
Sep 16, 2014 39.33 39.63 39.23 39.60 4,349 +0.15(+0.37%)
Sep 15, 2014 39.63 39.63 39.36 39.45 6,306 -0.10(-0.26%)
Sep 12, 2014 39.52 39.57 39.43 39.55 9,482 -0.06(-0.14%)
Sep 11, 2014 39.56 39.68 39.56 39.61 41,414 -0.31(-0.77%)
Sep 10, 2014 39.75 39.92 39.69 39.92 9,090 +0.26(+0.67%)
Sep 09, 2014 39.73 39.82 39.65 39.65 26,497 -0.30(-0.75%)
Sep 08, 2014 39.94 40.12 39.93 39.95 8,540 -0.38(-0.95%)
Sep 05, 2014 40.34 40.09 40.34 10,344 +0.08(+0.19%)
Sep 04, 2014 40.55 40.55 40.26 40.26 6,877 -0.16(-0.40%)
Sep 03, 2014 40.12 40.42 40.42 4,877 +0.30(+0.75%)
Sep 02, 2014 40.08 40.08 40.08 40.12 51,530 -0.04(-0.10%)
Aug 29, 2014 40.16 40.16 40.16 0 -0.13(-0.31%)
Aug 28, 2014 40.23 40.30 40.17 40.29 12,677 -0.20(-0.50%)
Aug 27, 2014 40.52 40.39 40.49 5,157 +0.10(+0.26%)
Aug 26, 2014 40.36 40.39 40.32 40.39 7,243 +0.07(+0.18%)
Aug 25, 2014 40.30 40.32 40.09 40.32 5,842 +0.37(+0.92%)
Aug 22, 2014 40.09 40.09 39.95 39.95 3,019 -0.15(-0.38%)
Aug 21, 2014 39.85 40.12 39.85 40.10 12,411 +0.15(+0.37%)
Aug 20, 2014 39.86 39.98 39.85 39.95 6,745 -0.05(-0.12%)
Aug 19, 2014 39.95 40.02 39.86 40.00 7,641 +0.16(+0.39%)
Aug 18, 2014 39.63 39.89 39.63 39.85 4,875 +0.19(+0.48%)
Aug 15, 2014 40.05 40.05 39.35 39.65 9,512 -0.01(-0.02%)
Aug 14, 2014 39.65 39.67 39.48 39.66 18,488 +0.16(+0.41%)
Aug 13, 2014 39.51 39.52 39.42 39.50 8,570 +0.23(+0.58%)
Aug 12, 2014 39.33 39.33 39.10 39.27 20,620 +0.09(+0.24%)
Aug 11, 2014 39.37 39.37 39.12 39.18 29,450 +0.28(+0.72%)
Aug 08, 2014 38.67 38.84 38.52 38.90 11,479 +0.24(+0.61%)
Aug 07, 2014 39.19 39.19 38.58 38.66 7,493 -0.24(-0.61%)
Aug 06, 2014 38.98 39.11 38.88 38.90 175,790 -0.42(-1.07%)
Aug 05, 2014 39.90 39.90 39.29 39.32 14,396 -0.66(-1.65%)
Aug 04, 2014 40.12 40.12 39.75 39.98 9,318 +0.16(+0.39%)
Aug 01, 2014 39.98 39.98 39.67 39.83 81,711 -0.19(-0.47%)
Jul 31, 2014 40.51 40.51 39.92 40.02 26,853 -0.55(-1.35%)
Jul 30, 2014 40.76 40.76 40.44 40.57 23,044 +0.05(+0.13%)
Jul 29, 2014 40.89 40.89 40.52 40.52 9,786 -0.22(-0.54%)
Jul 28, 2014 40.63 40.74 40.55 40.74 15,171 +0.05(+0.13%)
Jul 25, 2014 40.73 40.77 40.63 40.68 45,686 -0.05(-0.13%)
Jul 24, 2014 40.65 40.74 40.65 40.74 8,665 +0.11(+0.26%)
Jul 23, 2014 40.85 40.85 40.52 40.63 8,648 +0.11(+0.27%)
Jul 22, 2014 40.43 40.56 40.32 40.52 9,334 +0.25(+0.61%)
Jul 21, 2014 40.08 40.28 40.04 40.28 7,852 -0.16(-0.40%)
Jul 18, 2014 40.26 40.47 40.15 40.44 10,720 +0.35(+0.88%)
Jul 17, 2014 40.45 40.49 40.09 40.09 11,446 -0.45(-1.10%)
Jul 16, 2014 40.67 40.67 40.43 40.53 8,107 +0.27(+0.67%)
Jul 15, 2014 40.62 40.62 40.08 40.26 5,911 -0.10(-0.25%)
Jul 14, 2014 40.62 40.62 40.34 40.36 11,347 +0.21(+0.52%)
Jul 11, 2014 40.28 40.28 40.04 40.15 12,215 +0.07(+0.18%)
Jul 10, 2014 39.96 40.15 39.82 40.08 9,287 -0.53(-1.30%)
Jul 09, 2014 40.37 40.62 40.37 40.61 27,157 +0.09(+0.22%)
Jul 08, 2014 40.99 40.99 40.36 40.52 21,567 -0.42(-1.03%)
Jul 07, 2014 41.32 41.32 40.88 40.95 26,885 -0.45(-1.08%)
Jul 03, 2014 41.39 41.39 41.39 0 +0.08(+0.19%)
Jul 02, 2014 41.05 41.32 41.05 41.31 26,699 +0.22(+0.54%)
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.