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 (%)
Jul 31, 2014 40.51 40.51 39.92 40.02 26,853 -0.55(-1.35%)
Jul 30, 2014 40.76 40.76 40.44 40.57 23,044 +0.05(+0.13%)
Jul 29, 2014 40.89 40.89 40.52 40.52 9,786 -0.22(-0.54%)
Jul 28, 2014 40.63 40.74 40.55 40.74 15,171 +0.05(+0.13%)
Jul 25, 2014 40.73 40.77 40.63 40.68 45,686 -0.05(-0.13%)
Jul 24, 2014 40.65 40.74 40.65 40.74 8,665 +0.11(+0.26%)
Jul 23, 2014 40.85 40.85 40.52 40.63 8,648 +0.11(+0.27%)
Jul 22, 2014 40.43 40.56 40.32 40.52 9,334 +0.25(+0.61%)
Jul 21, 2014 40.08 40.28 40.04 40.28 7,852 -0.16(-0.40%)
Jul 18, 2014 40.26 40.47 40.15 40.44 10,720 +0.35(+0.88%)
Jul 17, 2014 40.45 40.49 40.09 40.09 11,446 -0.45(-1.10%)
Jul 16, 2014 40.67 40.67 40.43 40.53 8,107 +0.27(+0.67%)
Jul 15, 2014 40.62 40.62 40.08 40.26 5,911 -0.10(-0.25%)
Jul 14, 2014 40.62 40.62 40.34 40.36 11,347 +0.21(+0.52%)
Jul 11, 2014 40.28 40.28 40.04 40.15 12,215 +0.07(+0.18%)
Jul 10, 2014 39.96 40.15 39.82 40.08 9,287 -0.53(-1.30%)
Jul 09, 2014 40.37 40.62 40.37 40.61 27,157 +0.09(+0.22%)
Jul 08, 2014 40.99 40.99 40.36 40.52 21,567 -0.42(-1.03%)
Jul 07, 2014 41.32 41.32 40.88 40.95 26,885 -0.45(-1.08%)
Jul 03, 2014 41.39 41.39 41.39 0 +0.08(+0.19%)
Jul 02, 2014 41.05 41.32 41.05 41.31 26,699 +0.22(+0.54%)
Jul 01, 2014 40.68 41.20 40.68 41.09 98,464 +0.29(+0.72%)
Jun 30, 2014 40.78 40.80 40.67 40.80 10,724 +0.05(+0.12%)
Jun 27, 2014 40.81 40.81 40.59 40.75 37,248 -0.03(-0.06%)
Jun 26, 2014 40.72 40.78 40.49 40.78 7,204 +0.18(+0.45%)
Jun 25, 2014 40.12 40.60 40.12 40.59 27,517 +0.08(+0.21%)
Jun 24, 2014 40.80 40.91 40.43 40.51 25,701 -0.52(-1.26%)
Jun 23, 2014 41.17 41.17 40.96 41.02 17,816 -0.24(-0.58%)
Jun 20, 2014 41.25 41.28 41.15 41.26 23,977 -0.14(-0.34%)
Jun 19, 2014 41.55 41.55 41.29 41.40 5,387 +0.16(+0.39%)
Jun 18, 2014 41.15 41.25 40.86 41.24 68,912 +0.48(+1.19%)
Jun 17, 2014 40.54 40.84 40.54 40.75 12,385 +0.03(+0.08%)
Jun 16, 2014 40.78 40.81 40.70 40.72 16,496 -0.11(-0.27%)
Jun 13, 2014 41.15 41.15 40.64 40.83 18,202 -0.19(-0.46%)
Jun 12, 2014 41.30 41.30 40.92 41.01 9,367 +0.01(+0.01%)
Jun 11, 2014 41.08 41.09 40.91 41.01 9,896 -0.24(-0.59%)
Jun 10, 2014 41.42 41.42 41.15 41.25 8,780 -0.13(-0.32%)
Jun 06, 2014 41.41 41.41 41.34 41.38 17,686 +0.34(+0.82%)
Jun 05, 2014 40.95 41.12 40.87 41.05 11,477 +0.14(+0.34%)
Jun 04, 2014 40.68 40.91 40.68 40.91 25,427 +0.12(+0.30%)
Jun 03, 2014 40.82 40.82 40.72 40.78 6,568 -0.12(-0.30%)
Jun 02, 2014 41.02 41.02 40.76 40.91 104,013 +0.28(+0.70%)
May 30, 2014 40.86 40.86 40.54 40.62 5,413 +0.05(+0.11%)
May 29, 2014 40.49 40.58 40.40 40.58 16,613 +0.10(+0.25%)
May 28, 2014 40.41 40.49 40.25 40.48 21,236 +0.14(+0.35%)
May 27, 2014 40.13 40.42 40.13 40.33 13,297 +0.37(+0.91%)
May 23, 2014 39.97 39.97 39.97 0 +0.26(+0.64%)
May 22, 2014 39.77 39.77 39.61 39.71 15,101 +0.30(+0.76%)
May 21, 2014 39.39 39.53 39.39 39.42 17,418 +0.22(+0.55%)
May 20, 2014 39.28 39.35 39.12 39.20 9,155 -0.08(-0.20%)
May 19, 2014 39.25 39.32 39.21 39.28 5,746 -0.05(-0.12%)
May 16, 2014 39.09 39.37 39.03 39.32 27,910 +0.01(+0.02%)
May 15, 2014 39.65 39.65 39.19 39.32 129,153 -0.53(-1.33%)
May 14, 2014 39.88 39.99 39.78 39.85 19,303 -0.13(-0.32%)
May 13, 2014 40.13 40.13 39.85 39.98 7,180 +0.05(+0.12%)
May 12, 2014 39.94 39.95 39.82 39.93 8,813 +0.30(+0.77%)
May 09, 2014 39.46 39.75 39.45 39.62 55,557 -0.04(-0.11%)
May 08, 2014 39.98 39.99 39.57 39.67 90,003 -0.18(-0.45%)
May 07, 2014 39.82 39.85 39.59 39.85 4,161 -0.16(-0.40%)
May 06, 2014 40.01 40.13 40.00 40.01 5,192 +0.20(+0.50%)
May 05, 2014 40.07 40.07 39.56 39.81 12,617 -0.34(-0.84%)
May 02, 2014 40.02 40.15 40.02 40.15 3,440 -0.03(-0.08%)
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.