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 (%)
Nov 30, 2012 32.58 32.77 32.58 32.77 37,084 +0.17(+0.52%)
Nov 29, 2012 32.64 32.65 32.44 32.60 355,237 +0.27(+0.83%)
Nov 28, 2012 31.84 32.34 31.84 32.34 13,422 +0.18(+0.57%)
Nov 27, 2012 32.25 32.38 32.15 32.15 49,568 -0.19(-0.59%)
Nov 26, 2012 32.24 32.38 32.23 32.34 536,639 -0.10(-0.31%)
Nov 24, 2012 32.30 32.44 32.30 32.44 2,308 +0.00(+0.00%)
Nov 23, 2012 32.30 32.44 32.30 32.44 2,308 +0.55(+1.71%)
Nov 21, 2012 31.80 31.91 31.78 31.90 12,466 +0.16(+0.51%)
Nov 20, 2012 31.77 31.83 31.73 31.74 13,128 -0.09(-0.29%)
Nov 19, 2012 31.64 31.83 31.64 31.83 10,748 +0.63(+2.02%)
Nov 16, 2012 31.22 31.22 30.90 31.20 10,746 +0.05(+0.15%)
Nov 15, 2012 31.18 31.21 30.94 31.15 16,297 +0.01(+0.02%)
Nov 14, 2012 31.61 31.61 31.14 31.14 18,019 -0.22(-0.71%)
Nov 13, 2012 31.34 31.63 31.34 31.37 22,310 -0.26(-0.83%)
Nov 12, 2012 31.66 31.71 31.57 31.63 19,564 +0.04(+0.11%)
Nov 09, 2012 31.50 31.75 31.49 31.59 9,745 -0.04(-0.14%)
Nov 08, 2012 31.74 31.74 31.62 31.64 10,390 -0.32(-0.99%)
Nov 07, 2012 31.93 31.97 31.77 31.95 70,436 -0.44(-1.35%)
Nov 06, 2012 32.32 32.46 32.30 32.39 580,495 +0.22(+0.67%)
Nov 05, 2012 32.17 32.21 32.07 32.17 15,169 +0.00(+0.00%)
Nov 02, 2012 32.47 32.47 32.17 32.17 111,364 -0.36(-1.11%)
Nov 01, 2012 32.37 32.59 32.37 32.54 21,644 +0.38(+1.20%)
Oct 31, 2012 32.31 32.41 32.07 32.15 664,236 +0.02(+0.05%)
Oct 26, 2012 32.14 32.14 32.14 0 -0.16(-0.50%)
Oct 25, 2012 32.44 32.44 32.17 32.30 24,396 +0.29(+0.91%)
Oct 24, 2012 32.06 32.14 31.98 32.00 13,409 +0.03(+0.10%)
Oct 23, 2012 31.89 31.98 31.82 31.97 13,232 -0.33(-1.02%)
Oct 19, 2012 32.52 32.52 32.24 32.30 12,463 -0.41(-1.25%)
Oct 18, 2012 32.87 32.87 32.57 32.71 12,844 -0.09(-0.28%)
Oct 17, 2012 32.64 32.83 32.64 32.80 42,625 +0.34(+1.04%)
Oct 16, 2012 32.37 32.54 32.37 32.47 93,889 +0.34(+1.05%)
Oct 15, 2012 32.06 32.13 32.00 32.13 44,992 +0.42(+1.33%)
Oct 12, 2012 31.84 31.84 31.67 31.70 14,153 -0.10(-0.31%)
Oct 11, 2012 31.94 31.94 31.77 31.80 14,504 +0.16(+0.49%)
Oct 10, 2012 31.72 31.73 31.62 31.65 23,746 -0.17(-0.54%)
Oct 09, 2012 32.04 32.22 31.81 31.82 12,414 -0.40(-1.24%)
Oct 08, 2012 32.20 32.23 32.13 32.22 10,715 -0.12(-0.38%)
Oct 06, 2012 32.59 32.65 32.34 32.34 10,934 +0.00(+0.00%)
Oct 05, 2012 32.59 32.65 32.34 32.34 10,934 +0.02(+0.07%)
Oct 04, 2012 32.15 32.32 32.15 32.32 9,394 +0.42(+1.30%)
Oct 03, 2012 32.06 32.06 31.89 31.90 14,096 -0.08(-0.24%)
Oct 02, 2012 32.13 32.13 31.89 31.98 21,918 +0.15(+0.46%)
Oct 01, 2012 32.14 32.14 31.84 31.84 13,145 +0.08(+0.27%)
Sep 28, 2012 31.90 31.90 31.64 31.75 22,257 -0.32(-1.01%)
Sep 27, 2012 31.79 32.17 31.79 32.07 54,411 +0.50(+1.58%)
Sep 26, 2012 31.54 31.73 31.54 31.57 12,824 -0.32(-0.99%)
Sep 25, 2012 32.30 32.37 31.80 31.89 164,852 -0.30(-0.92%)
Sep 24, 2012 32.10 32.20 32.06 32.18 12,024 -0.15(-0.47%)
Sep 21, 2012 32.46 32.46 32.34 32.34 9,021 +0.02(+0.07%)
Sep 20, 2012 32.25 32.31 32.10 32.31 20,404 -0.22(-0.69%)
Sep 19, 2012 32.53 32.61 32.40 32.54 30,399 +0.17(+0.52%)
Sep 18, 2012 32.37 32.46 32.31 32.37 27,577 -0.24(-0.73%)
Sep 17, 2012 32.71 32.77 32.57 32.60 81,850 -0.25(-0.77%)
Sep 14, 2012 32.63 33.02 32.63 32.86 65,638 +0.55(+1.71%)
Sep 13, 2012 31.62 32.37 31.56 32.30 458,104 +0.67(+2.11%)
Sep 12, 2012 31.69 31.69 31.59 31.64 7,014 +0.23(+0.73%)
Sep 11, 2012 31.35 31.47 31.34 31.41 3,233 +0.34(+1.09%)
Sep 10, 2012 31.28 31.28 31.04 31.07 21,098 -0.20(-0.64%)
Sep 07, 2012 31.07 31.29 31.07 31.27 5,171 +0.58(+1.90%)
Sep 06, 2012 30.20 30.74 30.20 30.68 39,321 +0.68(+2.25%)
Sep 05, 2012 30.14 30.19 29.99 30.01 471,448 -0.30(-0.99%)
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.