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 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%)
Mar 01, 2012 32.97 33.01 32.84 32.90 60,912 +0.06(+0.19%)
Feb 29, 2012 33.03 33.03 32.73 32.83 10,547 +0.01(+0.04%)
Feb 28, 2012 32.64 32.87 32.64 32.82 31,794 +0.16(+0.49%)
Feb 27, 2012 32.43 32.72 32.40 32.66 34,541 -0.28(-0.84%)
Feb 24, 2012 32.87 32.97 32.75 32.93 60,151 +0.31(+0.96%)
Feb 23, 2012 32.37 32.70 32.27 32.62 30,777 +0.12(+0.36%)
Feb 22, 2012 32.49 32.59 32.41 32.50 17,108 -0.02(-0.08%)
Feb 21, 2012 32.73 32.73 32.53 32.53 14,322 -0.08(-0.26%)
Feb 17, 2012 32.69 32.73 32.47 32.61 34,590 +0.21(+0.65%)
Feb 16, 2012 32.13 32.42 32.13 32.40 41,120 +0.18(+0.55%)
Feb 15, 2012 32.42 32.47 32.22 32.22 24,377 -0.06(-0.19%)
Feb 14, 2012 32.24 34.44 32.07 32.28 211,544 -0.08(-0.24%)
Feb 13, 2012 32.77 32.90 32.29 32.36 309,262 +0.07(+0.21%)
Feb 10, 2012 32.42 32.53 32.29 32.29 7,803 -0.49(-1.50%)
Feb 09, 2012 32.95 32.95 32.48 32.78 54,804 -0.12(-0.37%)
Feb 08, 2012 32.73 32.93 32.64 32.90 8,695 +0.22(+0.68%)
Feb 07, 2012 32.30 32.68 32.10 32.68 23,487 +0.23(+0.70%)
Feb 06, 2012 32.34 32.52 32.28 32.45 15,502 -0.32(-0.97%)
Feb 03, 2012 32.78 32.78 32.58 32.77 19,816 +0.38(+1.18%)
Feb 02, 2012 32.36 32.50 32.33 32.39 18,380 -0.10(-0.31%)
Feb 01, 2012 32.34 32.50 32.31 32.49 11,287 +0.89(+2.82%)
Jan 31, 2012 31.93 31.93 31.52 31.60 6,851 +0.15(+0.49%)
Jan 30, 2012 31.46 31.70 31.35 31.44 31,924 -0.46(-1.45%)
Jan 27, 2012 31.90 31.90 31.60 31.90 7,224 +0.34(+1.09%)
Jan 26, 2012 32.00 32.00 31.56 31.56 7,990 -0.22(-0.69%)
Jan 25, 2012 31.37 31.90 31.31 31.78 59,493 +0.42(+1.32%)
Jan 24, 2012 31.22 31.47 31.22 31.37 37,414 +0.16(+0.52%)
Jan 23, 2012 31.27 31.70 31.21 31.21 15,629 +0.01(+0.02%)
Jan 20, 2012 31.43 31.43 31.11 31.20 9,214 -0.19(-0.61%)
Jan 19, 2012 31.27 31.41 31.27 31.39 5,165 +0.25(+0.81%)
Jan 18, 2012 30.55 31.14 30.55 31.14 13,927 +0.49(+1.61%)
Jan 17, 2012 30.77 30.77 30.45 30.64 12,191 +0.38(+1.24%)
Jan 13, 2012 30.25 30.27 29.94 30.27 7,704 -0.26(-0.86%)
Jan 12, 2012 31.01 31.01 30.41 30.53 5,682 +0.22(+0.71%)
Jan 11, 2012 29.87 30.36 29.87 30.31 8,834 -0.17(-0.55%)
Jan 10, 2012 30.24 30.58 30.24 30.48 6,463 +0.65(+2.19%)
Jan 09, 2012 29.97 30.11 29.71 29.83 9,654 -0.16(-0.52%)
Jan 06, 2012 30.12 30.12 29.66 29.98 9,474 -0.22(-0.72%)
Jan 05, 2012 30.17 30.21 30.14 30.20 6,835 -0.18(-0.58%)
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.