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%)
Mar 03, 2014 39.48 39.63 39.32 39.48 28,645 -0.82(-2.04%)
Feb 28, 2014 40.27 40.44 40.22 40.30 22,972 +0.28(+0.69%)
Feb 27, 2014 39.85 40.03 39.75 40.02 32,445 +0.18(+0.44%)
Feb 26, 2014 40.08 40.08 39.78 39.85 33,701 -0.01(-0.02%)
Feb 25, 2014 39.97 40.06 39.82 39.85 27,232 -0.20(-0.50%)
Feb 24, 2014 40.08 40.19 39.75 40.05 11,905 +0.30(+0.75%)
Feb 21, 2014 39.80 39.90 39.75 39.75 8,897 +0.24(+0.60%)
Feb 20, 2014 39.48 39.55 39.33 39.52 16,467 +0.11(+0.27%)
Feb 19, 2014 39.72 39.79 39.40 39.41 19,503 -0.28(-0.70%)
Feb 18, 2014 39.60 39.75 39.60 39.68 18,888 +0.29(+0.74%)
Feb 14, 2014 39.39 39.39 39.39 0 +0.17(+0.44%)
Feb 13, 2014 38.90 39.28 38.90 39.22 16,948 +0.03(+0.07%)
Feb 12, 2014 39.33 39.33 39.07 39.19 7,989 +0.11(+0.28%)
Feb 11, 2014 38.77 39.12 38.77 39.09 15,934 +0.52(+1.34%)
Feb 10, 2014 38.73 38.73 38.49 38.57 12,038 -0.02(-0.04%)
Feb 07, 2014 38.52 38.67 38.31 38.59 12,850 +0.46(+1.21%)
Feb 06, 2014 37.80 38.15 37.80 38.12 59,492 +0.72(+1.91%)
Feb 05, 2014 37.31 37.47 37.12 37.41 35,206 +0.03(+0.08%)
Feb 04, 2014 37.29 37.46 37.21 37.38 37,288 +0.30(+0.81%)
Feb 03, 2014 37.62 37.72 37.06 37.08 23,518 -0.75(-1.99%)
Jan 31, 2014 37.76 38.05 37.60 37.83 35,125 -0.60(-1.56%)
Jan 30, 2014 38.51 38.52 38.36 38.43 18,265 +0.05(+0.13%)
Jan 29, 2014 38.41 38.52 38.25 38.38 272,401 -0.31(-0.80%)
Jan 28, 2014 38.42 38.69 38.35 38.69 363,077 +0.66(+1.74%)
Jan 27, 2014 38.22 38.29 37.91 38.03 15,905 -0.33(-0.86%)
Jan 24, 2014 38.91 38.91 38.25 38.36 248,163 -0.88(-2.23%)
Jan 23, 2014 39.68 39.68 39.16 39.24 74,525 -0.51(-1.28%)
Jan 22, 2014 39.71 39.81 39.50 39.75 737,403 +0.01(+0.02%)
Jan 21, 2014 39.85 39.98 39.60 39.74 11,367 -0.02(-0.06%)
Jan 17, 2014 39.76 39.76 39.76 0 -0.11(-0.27%)
Jan 16, 2014 39.95 39.95 39.71 39.87 28,898 -0.13(-0.32%)
Jan 15, 2014 39.80 40.02 39.87 40.00 44,022 +0.20(+0.49%)
Jan 14, 2014 39.75 39.84 39.52 39.80 20,410 +0.33(+0.84%)
Jan 13, 2014 39.82 39.82 39.46 39.47 18,007 -0.28(-0.72%)
Jan 10, 2014 39.59 39.82 39.56 39.75 14,358 +0.42(+1.07%)
Jan 09, 2014 39.58 39.58 39.21 39.33 253,268 -0.02(-0.06%)
Jan 08, 2014 39.39 39.41 39.24 39.35 18,769 +0.27(+0.69%)
Jan 07, 2014 38.90 39.19 38.90 39.09 26,204 +0.19(+0.50%)
Jan 06, 2014 39.11 39.11 38.78 38.89 18,151 +0.00(+0.00%)
Jan 03, 2014 38.81 38.98 38.73 38.89 91,144 +0.02(+0.04%)
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.