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 (%)
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.