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%)
Jan 04, 2012 30.63 30.64 30.37 30.37 22,588 +0.35(+1.15%)
Dec 30, 2011 30.12 30.12 29.91 30.03 5,265 +0.12(+0.39%)
Dec 29, 2011 29.68 29.92 29.65 29.91 10,820 +0.43(+1.46%)
Dec 28, 2011 29.64 29.64 29.41 29.48 14,218 -0.39(-1.31%)
Dec 27, 2011 29.89 29.90 29.71 29.88 6,442 +0.08(+0.28%)
Dec 23, 2011 30.01 30.04 29.76 29.79 9,405 +0.28(+0.94%)
Dec 21, 2011 29.47 29.51 29.35 29.51 5,927 -0.26(-0.86%)
Dec 20, 2011 29.54 29.80 29.54 29.77 5,403 +0.85(+2.96%)
Dec 19, 2011 29.25 29.25 28.80 28.91 17,834 -0.20(-0.69%)
Dec 16, 2011 29.25 29.30 28.82 29.11 21,755 +0.04(+0.12%)
Dec 15, 2011 28.94 29.18 28.94 29.08 8,640 +0.05(+0.17%)
Dec 14, 2011 29.16 29.16 28.71 29.03 13,556 +0.02(+0.07%)
Dec 13, 2011 29.64 29.73 29.01 29.01 38,027 -0.54(-1.83%)
Dec 12, 2011 29.64 29.70 29.32 29.55 133,910 -0.55(-1.83%)
Dec 09, 2011 30.27 30.42 30.10 30.10 5,343 +0.15(+0.49%)
Dec 08, 2011 30.12 30.12 29.79 29.95 29,839 -0.49(-1.62%)
Dec 07, 2011 30.41 30.60 30.41 30.44 10,017 -0.11(-0.35%)
Dec 06, 2011 30.57 30.59 30.21 30.55 1,502 -0.11(-0.37%)
Dec 05, 2011 30.72 30.80 30.53 30.67 99,712 +0.51(+1.69%)
Dec 02, 2011 30.34 30.34 30.16 30.16 3,344 -0.23(-0.75%)
Dec 01, 2011 30.35 30.44 30.35 30.38 2,705 +0.07(+0.23%)
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%)
Sep 01, 2011 33.53 33.83 33.35 33.40 52,858 -0.18(-0.53%)
Aug 31, 2011 33.50 33.93 33.48 33.58 10,810 +0.53(+1.60%)
Aug 30, 2011 32.94 33.13 32.60 33.05 9,302 +0.15(+0.44%)
Aug 29, 2011 32.75 32.90 32.74 32.90 2,451 +0.91(+2.86%)
Aug 26, 2011 31.79 31.99 31.79 31.99 260 +0.44(+1.40%)
Aug 25, 2011 31.56 31.56 31.43 31.55 662 -0.21(-0.66%)
Aug 24, 2011 31.90 32.07 31.57 31.76 19,244 +0.07(+0.22%)
Aug 23, 2011 31.30 31.69 31.30 31.69 738 +0.68(+2.18%)
Aug 22, 2011 31.03 31.03 31.00 31.01 715 -0.15(-0.49%)
Aug 19, 2011 31.66 31.66 31.17 31.17 5,260 -0.65(-2.05%)
Aug 18, 2011 32.66 32.66 31.82 31.82 8,770 -1.69(-5.04%)
Aug 17, 2011 34.23 34.23 33.51 33.51 915 +0.04(+0.13%)
Aug 16, 2011 33.70 33.70 33.27 33.47 13,186 -0.24(-0.72%)
Aug 15, 2011 33.80 33.92 33.65 33.71 12,791 +0.55(+1.66%)
Aug 12, 2011 33.17 33.17 33.15 33.16 780 -0.10(-0.31%)
Aug 11, 2011 32.26 33.26 32.26 33.26 6,692 +1.96(+6.27%)
Aug 10, 2011 31.76 32.32 31.30 31.30 15,404 -0.99(-3.07%)
Aug 09, 2011 32.37 32.55 31.44 32.29 165,256 +0.77(+2.44%)
Aug 08, 2011 32.37 32.37 31.52 31.52 3,186 -1.81(-5.42%)
Aug 05, 2011 34.16 34.16 32.83 33.33 45,165 -0.48(-1.41%)
Aug 04, 2011 34.97 34.97 33.81 33.81 17,168 -2.53(-6.96%)
Aug 03, 2011 36.59 36.59 36.02 36.33 2,406 -0.05(-0.15%)
Aug 02, 2011 37.33 37.33 36.39 36.39 7,601 -1.06(-2.83%)
Aug 01, 2011 38.79 38.79 37.33 37.45 209,662 -0.64(-1.68%)
Jul 29, 2011 38.18 38.18 37.88 38.09 1,543 -0.32(-0.82%)
Jul 28, 2011 38.32 38.49 38.27 38.40 3,401 +0.00(+0.00%)
Jul 27, 2011 38.81 38.86 38.40 38.40 3,103 -0.82(-2.10%)
Jul 26, 2011 39.06 39.25 38.99 39.22 2,773 -0.04(-0.10%)
Jul 25, 2011 39.02 39.26 39.02 39.26 2,752 -0.05(-0.14%)
Jul 22, 2011 39.32 39.32 39.32 39.32 6,882 +0.22(+0.57%)
Jul 21, 2011 39.10 39.12 39.02 39.09 1,638 +0.60(+1.55%)
Jul 20, 2011 38.65 38.65 38.36 38.49 1,560 +0.57(+1.50%)
Jul 19, 2011 38.08 38.26 37.90 37.92 14,342 +0.28(+0.76%)
Jul 18, 2011 37.49 37.64 37.49 37.64 1,849 -0.48(-1.27%)
Jul 15, 2011 38.12 38.12 38.12 38.12 520 +0.07(+0.18%)
Jul 14, 2011 38.46 38.58 38.05 38.05 1,250 -0.40(-1.04%)
Jul 13, 2011 38.16 38.65 38.04 38.45 7,258 +0.81(+2.14%)
Jul 12, 2011 37.76 37.95 37.39 37.65 10,022 -0.08(-0.20%)
Jul 11, 2011 38.29 38.29 37.55 37.72 8,006 -1.08(-2.79%)
Jul 08, 2011 38.77 38.81 38.68 38.81 13,530 -0.50(-1.27%)
Jul 07, 2011 39.15 39.35 39.15 39.31 840 +0.38(+0.98%)
Jul 06, 2011 38.95 38.95 38.55 38.92 2,790 +0.03(+0.07%)
Jul 05, 2011 38.95 39.12 38.90 38.90 3,647 -0.04(-0.11%)
Jul 01, 2011 38.26 39.00 38.26 38.94 269,985 +0.47(+1.21%)
Jun 30, 2011 38.50 38.50 38.47 38.47 1,064 +0.52(+1.37%)
Jun 29, 2011 37.50 37.96 37.50 37.96 1,197 +0.89(+2.41%)
Jun 28, 2011 36.86 37.07 36.86 37.06 650 +0.44(+1.21%)
Jun 27, 2011 36.53 36.68 36.53 36.62 907 +0.12(+0.34%)
Jun 24, 2011 36.49 36.49 36.49 36.49 1,097 +0.24(+0.66%)
Jun 23, 2011 36.29 36.29 36.26 36.26 512 -1.02(-2.74%)
Jun 22, 2011 37.28 37.28 37.28 37.28 139 -0.01(-0.02%)
Jun 21, 2011 37.29 37.29 37.29 37.29 133 +0.52(+1.42%)
Jun 20, 2011 36.75 36.76 36.75 36.76 496 -0.13(-0.35%)
Jun 17, 2011 37.03 37.03 36.85 36.89 1,739 +0.05(+0.13%)
Jun 15, 2011 36.85 36.85 36.85 0 -0.54(-1.44%)
Jun 13, 2011 37.39 37.39 37.39 0 +0.14(+0.37%)
Jun 10, 2011 37.26 37.36 37.25 37.25 1,612 -0.88(-2.30%)
Jun 09, 2011 37.91 38.15 37.91 38.12 2,055 +0.18(+0.46%)
Jun 08, 2011 37.88 37.95 37.88 37.95 5,761 -0.55(-1.44%)
Jun 07, 2011 38.48 38.50 38.36 38.50 3,147 +0.46(+1.21%)
Jun 06, 2011 38.33 38.35 38.04 38.04 1,196 -0.57(-1.47%)
Jun 03, 2011 38.34 38.67 38.34 38.61 2,250 +1.07(+2.85%)
May 24, 2011 37.44 37.54 37.44 37.54 552 -0.70(-1.83%)
May 20, 2011 38.24 38.24 38.24 0 +0.26(+0.69%)
May 16, 2011 37.98 37.98 37.98 0 -0.67(-1.73%)
May 12, 2011 38.65 38.65 38.65 38.65 0 +0.04(+0.10%)
May 11, 2011 39.09 39.28 38.61 38.61 6,253 -1.00(-2.53%)
May 10, 2011 39.39 39.61 39.22 39.61 4,650 +0.56(+1.42%)
May 06, 2011 39.05 39.05 39.05 0 +0.15(+0.37%)
May 05, 2011 38.90 39.07 38.90 38.91 732 -0.37(-0.94%)
May 04, 2011 39.28 39.28 39.28 39.28 130 -0.60(-1.50%)
May 03, 2011 40.09 40.09 39.88 39.88 1,170 -0.33(-0.82%)
May 02, 2011 40.21 40.21 40.21 40.21 2,571 +0.07(+0.17%)
Apr 29, 2011 40.53 40.53 40.13 40.14 3,132 +0.02(+0.04%)
Apr 28, 2011 40.12 40.12 40.12 40.12 260 +0.25(+0.62%)
Apr 27, 2011 39.71 39.88 39.63 39.88 6,839 +0.14(+0.35%)
Apr 26, 2011 39.74 39.74 39.74 39.74 130 +0.35(+0.89%)
Apr 25, 2011 39.39 39.39 39.39 39.39 227 +0.07(+0.18%)
Apr 21, 2011 39.35 39.35 39.32 39.32 1,430 +0.35(+0.91%)
Apr 20, 2011 38.87 38.97 38.87 38.96 682 +0.56(+1.46%)
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.