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 (%)
Nov 30, 2011 30.74 30.74 30.31 30.31 677 +1.25(+4.28%)
Nov 29, 2011 29.42 29.42 28.96 29.07 7,726 +0.16(+0.56%)
Nov 28, 2011 28.91 28.91 28.91 28.91 2,081 +0.60(+2.12%)
Nov 25, 2011 28.36 28.36 28.31 28.31 534 -0.09(-0.30%)
Nov 23, 2011 28.45 28.45 28.39 28.39 1,380 -0.61(-2.12%)
Nov 22, 2011 29.01 29.01 29.01 29.01 130 -0.84(-2.81%)
Nov 18, 2011 29.84 29.84 29.84 0 +0.32(+1.07%)
Nov 17, 2011 29.58 29.58 29.53 29.53 1,090 -0.45(-1.49%)
Nov 16, 2011 30.31 30.38 29.98 29.98 3,811 -0.61(-1.99%)
Nov 14, 2011 30.58 30.58 30.58 0 -0.22(-0.72%)
Nov 11, 2011 30.81 30.81 30.81 30.81 390 +0.23(+0.75%)
Nov 10, 2011 30.64 30.64 30.12 30.57 3,205 +0.44(+1.45%)
Nov 09, 2011 30.78 30.78 30.12 30.14 1,170 -1.55(-4.88%)
Nov 08, 2011 31.10 33.87 31.10 31.68 5,625 +0.22(+0.69%)
Nov 07, 2011 31.11 31.47 31.09 31.47 63,039 +0.19(+0.61%)
Nov 04, 2011 31.09 31.27 31.04 31.27 1,287 +0.02(+0.05%)
Nov 03, 2011 31.53 31.53 31.26 31.26 616 +0.65(+2.13%)
Nov 02, 2011 30.67 30.72 30.61 30.61 1,047 +0.10(+0.33%)
Nov 01, 2011 30.27 30.91 30.01 30.51 21,077 -0.67(-2.15%)
Oct 31, 2011 31.50 31.50 31.17 31.17 878 -1.31(-4.02%)
Oct 28, 2011 32.48 32.48 32.48 32.48 611 -0.23(-0.71%)
Oct 27, 2011 32.16 32.71 32.14 32.71 5,793 +1.38(+4.39%)
Oct 26, 2011 31.37 31.37 31.34 31.34 409 +0.15(+0.49%)
Oct 25, 2011 31.20 31.20 31.00 31.18 1,311 -0.20(-0.64%)
Oct 24, 2011 31.52 31.67 31.38 31.38 4,005 +0.51(+1.64%)
Oct 21, 2011 30.91 30.91 30.80 30.87 1,075 +0.55(+1.83%)
Oct 20, 2011 30.04 30.32 30.04 30.32 1,226 -0.25(-0.83%)
Oct 19, 2011 30.67 30.67 30.51 30.57 6,113 +0.02(+0.05%)
Oct 17, 2011 30.56 30.56 30.56 0 -0.58(-1.88%)
Oct 14, 2011 30.94 31.14 30.94 31.14 2,371 +0.45(+1.45%)
Oct 13, 2011 30.63 30.70 30.60 30.70 910 -0.45(-1.46%)
Oct 12, 2011 30.98 32.50 30.78 31.15 2,912 +1.00(+3.31%)
Oct 11, 2011 29.84 30.15 29.80 30.15 1,126 +0.23(+0.77%)
Oct 10, 2011 29.66 30.00 29.66 29.92 517 +1.09(+3.79%)
Oct 07, 2011 28.90 28.90 28.83 28.83 2,545 +0.40(+1.41%)
Oct 06, 2011 28.27 28.43 28.27 28.43 1,380 +0.83(+3.01%)
Oct 05, 2011 27.25 27.60 27.25 27.60 520 +0.98(+3.69%)
Oct 04, 2011 26.44 27.01 26.44 26.62 2,059 -0.52(-1.90%)
Oct 03, 2011 27.78 27.78 27.13 27.13 561 -1.33(-4.69%)
Sep 30, 2011 28.47 28.47 28.47 28.47 260 -1.00(-3.39%)
Sep 29, 2011 29.41 29.47 29.06 29.47 3,476 +0.27(+0.92%)
Sep 28, 2011 29.48 29.48 29.00 29.20 21,369 -0.22(-0.73%)
Sep 27, 2011 29.80 30.04 29.41 29.41 6,243 +1.17(+4.16%)
Sep 26, 2011 27.88 28.35 27.88 28.24 2,256 -0.38(-1.33%)
Sep 23, 2011 28.39 28.75 28.18 28.62 25,653 +0.28(+0.98%)
Sep 22, 2011 28.82 28.82 28.01 28.35 2,601 -1.85(-6.11%)
Sep 21, 2011 30.49 31.36 30.19 30.19 3,973 -0.85(-2.75%)
Sep 20, 2011 30.98 31.04 30.98 31.04 1,040 +0.16(+0.52%)
Sep 19, 2011 30.46 30.88 30.41 30.88 1,170 -0.76(-2.41%)
Sep 16, 2011 31.45 31.64 31.45 31.64 1,974 +0.18(+0.56%)
Sep 15, 2011 31.26 31.47 31.06 31.47 2,120 +0.34(+1.09%)
Sep 14, 2011 31.13 31.13 31.13 31.13 154 +0.28(+0.92%)
Sep 13, 2011 30.66 30.87 30.66 30.84 1,624 +0.58(+1.93%)
Sep 12, 2011 30.35 30.35 30.26 30.26 260 -0.54(-1.75%)
Sep 09, 2011 30.75 30.80 30.64 30.80 2,341 -1.09(-3.42%)
Sep 08, 2011 32.17 32.17 31.89 31.89 1,784 -0.29(-0.91%)
Sep 07, 2011 32.18 32.25 32.18 32.18 4,191 +0.64(+2.02%)
Sep 06, 2011 31.21 31.54 31.15 31.54 6,528 -1.05(-3.23%)
Sep 02, 2011 32.79 32.92 32.60 32.60 1,573 -0.81(-2.42%)
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.