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 (%)
Sep 30, 2014 38.45 38.46 38.06 38.31 24,270 -0.19(-0.50%)
Sep 29, 2014 38.40 38.53 37.99 38.50 40,687 -0.33(-0.85%)
Sep 26, 2014 38.63 38.83 38.63 38.83 6,908 +0.26(+0.67%)
Sep 25, 2014 38.88 38.89 38.56 38.57 29,489 -0.54(-1.38%)
Sep 24, 2014 38.92 39.11 38.91 39.11 5,221 +0.12(+0.32%)
Sep 23, 2014 39.19 39.19 38.91 38.99 14,919 -0.21(-0.53%)
Sep 22, 2014 39.31 39.42 39.11 39.19 8,151 -0.25(-0.64%)
Sep 19, 2014 39.84 39.84 39.38 39.45 18,777 -0.14(-0.35%)
Sep 18, 2014 39.47 39.60 39.47 39.58 9,267 +0.18(+0.47%)
Sep 17, 2014 39.64 39.67 39.40 39.40 3,829 -0.20(-0.50%)
Sep 16, 2014 39.33 39.63 39.23 39.60 4,349 +0.15(+0.37%)
Sep 15, 2014 39.63 39.63 39.36 39.45 6,306 -0.10(-0.26%)
Sep 12, 2014 39.52 39.57 39.43 39.55 9,482 -0.06(-0.14%)
Sep 11, 2014 39.56 39.68 39.56 39.61 41,414 -0.31(-0.77%)
Sep 10, 2014 39.75 39.92 39.69 39.92 9,090 +0.26(+0.67%)
Sep 09, 2014 39.73 39.82 39.65 39.65 26,497 -0.30(-0.75%)
Sep 08, 2014 39.94 40.12 39.93 39.95 8,540 -0.38(-0.95%)
Sep 05, 2014 40.34 40.09 40.34 10,344 +0.08(+0.19%)
Sep 04, 2014 40.55 40.55 40.26 40.26 6,877 -0.16(-0.40%)
Sep 03, 2014 40.12 40.42 40.42 4,877 +0.30(+0.75%)
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.