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 31, 2012 28.40 28.45 28.05 28.35 64,255 +0.01(+0.03%)
May 30, 2012 28.45 28.53 28.30 28.35 12,935 -0.64(-2.20%)
May 29, 2012 29.10 29.21 28.83 28.98 15,516 +0.56(+1.98%)
May 25, 2012 28.48 28.51 28.35 28.42 4,700 +0.02(+0.06%)
May 24, 2012 28.55 28.61 28.25 28.40 10,480 -0.18(-0.63%)
May 23, 2012 28.60 28.60 28.22 28.58 12,798 -0.36(-1.25%)
May 22, 2012 29.27 29.27 28.87 28.94 13,583 -0.03(-0.10%)
May 21, 2012 28.70 28.99 28.70 28.97 41,943 +0.53(+1.86%)
May 18, 2012 28.64 28.72 28.31 28.45 11,230 -0.18(-0.62%)
May 17, 2012 28.86 29.02 28.61 28.62 51,667 -0.59(-2.03%)
May 16, 2012 29.21 29.66 29.20 29.21 5,429 -0.07(-0.24%)
May 15, 2012 29.60 29.78 29.28 29.28 22,188 -0.58(-1.96%)
May 14, 2012 29.94 29.94 29.74 29.87 14,863 -0.58(-1.90%)
May 11, 2012 30.54 30.64 30.45 30.45 6,944 -0.20(-0.66%)
May 10, 2012 30.74 30.75 30.56 30.65 34,896 +0.09(+0.29%)
May 09, 2012 30.31 30.56 29.98 30.56 27,561 -0.34(-1.09%)
May 08, 2012 30.43 30.91 30.43 30.90 65,125 -0.27(-0.86%)
May 07, 2012 31.21 31.21 31.09 31.17 44,311 +0.07(+0.22%)
May 04, 2012 31.52 31.52 31.08 31.10 22,527 -0.75(-2.36%)
May 03, 2012 31.90 32.00 31.74 31.85 14,093 -0.19(-0.60%)
May 02, 2012 31.84 32.13 31.84 32.04 19,087 -0.17(-0.52%)
May 01, 2012 32.20 32.43 32.07 32.21 8,733 +0.11(+0.34%)
Apr 30, 2012 31.97 32.10 31.96 32.10 13,064 -0.15(-0.48%)
Apr 27, 2012 32.26 32.29 32.07 32.26 15,739 +0.17(+0.54%)
Apr 26, 2012 31.87 32.12 31.87 32.08 50,351 +0.24(+0.76%)
Apr 25, 2012 31.95 32.12 31.66 31.84 86,631 +0.41(+1.30%)
Apr 24, 2012 31.27 31.56 31.27 31.44 28,884 +0.25(+0.79%)
Apr 23, 2012 31.26 31.26 30.94 31.19 10,213 -0.65(-2.03%)
Apr 20, 2012 31.96 31.96 31.79 31.84 7,379 +0.16(+0.51%)
Apr 19, 2012 31.58 31.91 31.52 31.67 6,104 -0.05(-0.15%)
Apr 18, 2012 31.86 31.88 31.67 31.72 16,419 -0.36(-1.13%)
Apr 17, 2012 31.94 32.08 31.87 32.08 21,542 +0.48(+1.50%)
Apr 16, 2012 31.77 31.77 31.28 31.61 16,557 -0.03(-0.08%)
Apr 13, 2012 31.86 31.86 31.49 31.64 39,653 -0.43(-1.34%)
Apr 12, 2012 32.00 32.09 31.96 32.07 15,364 +0.47(+1.48%)
Apr 11, 2012 31.41 31.65 31.41 31.60 22,149 +0.58(+1.88%)
Apr 10, 2012 31.59 31.59 30.96 31.01 351,189 -0.76(-2.40%)
Apr 09, 2012 31.72 31.82 31.64 31.77 24,866 -0.11(-0.36%)
Apr 05, 2012 31.73 32.04 31.73 31.89 19,447 +0.14(+0.43%)
Apr 04, 2012 31.89 31.89 31.68 31.75 38,662 -0.70(-2.16%)
Apr 03, 2012 32.51 32.71 32.22 32.45 63,603 -0.32(-0.99%)
Apr 02, 2012 32.37 32.86 32.37 32.77 430,238 +0.40(+1.25%)
Mar 30, 2012 32.42 32.42 32.17 32.37 22,354 +0.22(+0.68%)
Mar 29, 2012 31.88 32.16 31.88 32.15 6,687 +0.02(+0.05%)
Mar 28, 2012 32.30 32.30 32.14 32.14 48,399 -0.19(-0.59%)
Mar 27, 2012 32.71 32.77 32.33 32.33 112,444 -0.44(-1.33%)
Mar 26, 2012 32.75 32.76 32.40 32.76 360,324 +0.29(+0.89%)
Mar 23, 2012 32.07 32.47 32.03 32.47 43,521 +0.30(+0.93%)
Mar 22, 2012 32.27 32.30 32.08 32.17 19,137 -0.34(-1.04%)
Mar 21, 2012 32.51 32.53 32.33 32.51 9,444 +0.03(+0.09%)
Mar 20, 2012 32.48 32.61 32.44 32.48 6,674 -0.49(-1.50%)
Mar 19, 2012 32.80 33.05 32.80 32.98 9,859 +0.09(+0.26%)
Mar 16, 2012 32.95 33.03 32.87 32.89 31,734 +0.05(+0.16%)
Mar 15, 2012 32.68 32.90 32.63 32.83 18,525 +0.27(+0.84%)
Mar 14, 2012 32.93 32.93 32.56 32.56 11,355 -0.42(-1.28%)
Mar 13, 2012 32.67 32.98 32.65 32.98 7,964 +0.46(+1.41%)
Mar 12, 2012 32.56 32.56 32.40 32.53 28,460 -0.08(-0.26%)
Mar 09, 2012 32.55 32.69 32.54 32.61 19,179 +0.03(+0.09%)
Mar 08, 2012 32.48 32.64 32.46 32.58 14,503 +0.52(+1.61%)
Mar 07, 2012 31.83 32.13 31.83 32.07 13,194 +0.37(+1.17%)
Mar 06, 2012 31.82 31.82 31.55 31.70 65,443 -0.85(-2.60%)
Mar 05, 2012 32.54 32.55 32.40 32.54 6,151 -0.27(-0.82%)
Mar 02, 2012 32.90 32.91 32.67 32.81 9,171 -0.08(-0.26%)
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.