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 (%)
Jul 31, 2012 29.55 29.61 29.38 29.41 39,324 -0.22(-0.75%)
Jul 30, 2012 29.60 29.67 29.55 29.63 7,246 -0.09(-0.31%)
Jul 27, 2012 29.24 29.72 29.24 29.72 5,037 +0.65(+2.22%)
Jul 26, 2012 28.98 29.08 28.85 29.08 7,531 +0.74(+2.61%)
Jul 25, 2012 28.20 28.42 28.20 28.34 3,189 +0.21(+0.76%)
Jul 24, 2012 28.30 28.30 28.04 28.12 55,267 -0.32(-1.12%)
Jul 23, 2012 28.20 28.45 28.11 28.44 16,462 -0.70(-2.39%)
Jul 20, 2012 29.13 29.14 29.01 29.14 4,296 -0.47(-1.60%)
Jul 19, 2012 29.60 29.72 29.60 29.61 6,822 +0.24(+0.80%)
Jul 18, 2012 29.24 29.40 29.19 29.38 11,697 +0.14(+0.47%)
Jul 17, 2012 29.17 29.28 28.84 29.24 161,640 +0.15(+0.53%)
Jul 16, 2012 29.08 29.11 28.85 29.08 6,015 -0.03(-0.10%)
Jul 14, 2012 28.77 29.11 28.77 29.11 5,385 +0.00(+0.00%)
Jul 13, 2012 28.77 29.11 28.77 29.11 5,385 +0.53(+1.85%)
Jul 12, 2012 28.61 28.64 28.41 28.58 34,992 -0.39(-1.35%)
Jul 11, 2012 28.92 29.06 28.86 28.98 86,296 +0.02(+0.05%)
Jul 10, 2012 29.12 29.26 28.85 28.96 77,689 -0.10(-0.34%)
Jul 09, 2012 28.84 29.07 28.14 29.06 465,573 +0.02(+0.05%)
Jul 06, 2012 29.12 29.26 28.94 29.04 26,194 -0.35(-1.20%)
Jul 05, 2012 29.52 29.62 29.40 29.40 63,427 -0.23(-0.78%)
Jul 03, 2012 29.60 29.76 29.43 29.63 93,816 +0.30(+1.04%)
Jul 02, 2012 29.27 29.56 29.15 29.32 476,989 -0.00(-0.02%)
Jun 29, 2012 29.11 29.41 29.11 29.33 12,441 +1.21(+4.32%)
Jun 28, 2012 28.21 28.29 27.90 28.11 17,755 -0.11(-0.38%)
Jun 27, 2012 28.08 28.37 27.99 28.22 21,294 +0.25(+0.91%)
Jun 26, 2012 27.95 28.10 27.79 27.97 163,082 +0.06(+0.22%)
Jun 25, 2012 28.04 28.13 27.91 27.91 9,612 -0.65(-2.29%)
Jun 22, 2012 28.48 28.57 28.35 28.56 59,189 +0.20(+0.70%)
Jun 21, 2012 29.07 29.07 28.36 28.36 13,443 -1.17(-3.96%)
Jun 20, 2012 29.54 29.75 29.53 29.53 49,698 +0.01(+0.05%)
Jun 19, 2012 29.39 29.71 29.28 29.51 23,120 +0.47(+1.62%)
Jun 18, 2012 28.95 29.12 28.84 29.04 5,387 -0.02(-0.05%)
Jun 15, 2012 28.59 29.06 28.59 29.06 65,071 +0.54(+1.89%)
Jun 14, 2012 28.28 28.52 28.28 28.52 7,506 +0.28(+0.98%)
Jun 13, 2012 28.45 28.61 28.25 28.25 13,193 -0.30(-1.05%)
Jun 12, 2012 28.31 28.61 28.23 28.55 11,451 +0.33(+1.16%)
Jun 11, 2012 28.43 28.53 28.22 28.22 73,461 -0.23(-0.80%)
Jun 08, 2012 28.31 28.45 28.21 28.45 19,651 -0.34(-1.17%)
Jun 07, 2012 28.92 28.96 28.78 28.78 14,954 +0.19(+0.68%)
Jun 06, 2012 28.14 28.59 28.09 28.59 44,261 +0.94(+3.38%)
Jun 05, 2012 27.61 27.67 27.51 27.65 51,373 +0.23(+0.84%)
Jun 04, 2012 27.44 27.52 27.27 27.42 92,351 -0.12(-0.45%)
Jun 02, 2012 27.73 27.75 27.49 27.55 20,958 +0.00(+0.00%)
Jun 01, 2012 27.73 27.75 27.49 27.55 20,958 -0.81(-2.85%)
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%)
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.