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 (%)
Dec 31, 2012 43.52 44.27 43.52 44.27 37,567 +0.72(+1.65%)
Dec 28, 2012 43.52 43.74 43.39 43.55 31,127 -0.31(-0.71%)
Dec 27, 2012 43.69 43.86 43.54 43.86 9,182 +0.12(+0.27%)
Dec 26, 2012 43.78 43.80 43.51 43.74 26,597 +0.01(+0.02%)
Dec 24, 2012 43.89 43.89 43.62 43.73 15,664 -0.05(-0.12%)
Dec 21, 2012 43.31 43.78 43.27 43.78 15,138 -0.56(-1.26%)
Dec 20, 2012 44.41 44.41 44.16 44.34 38,830 +0.23(+0.52%)
Dec 19, 2012 44.33 44.33 44.07 44.11 23,104 +0.14(+0.32%)
Dec 18, 2012 43.66 43.97 43.56 43.97 41,275 +0.34(+0.78%)
Dec 17, 2012 43.47 43.63 43.42 43.63 2,861 +0.26(+0.60%)
Dec 14, 2012 43.32 43.50 43.32 43.37 13,784 +0.18(+0.42%)
Dec 13, 2012 43.31 43.31 43.07 43.19 16,318 -0.19(-0.44%)
Dec 12, 2012 43.30 43.58 43.27 43.38 18,101 +0.28(+0.65%)
Dec 11, 2012 42.88 43.26 42.88 43.10 55,351 +0.16(+0.37%)
Dec 10, 2012 42.59 42.96 42.59 42.94 497,302 +0.25(+0.59%)
Dec 07, 2012 42.66 42.69 42.50 42.69 7,415 -0.08(-0.19%)
Dec 06, 2012 42.76 42.77 42.56 42.77 7,685 +0.07(+0.16%)
Dec 05, 2012 42.55 42.85 42.51 42.70 19,808 +0.21(+0.49%)
Dec 04, 2012 42.57 42.57 42.43 42.49 20,682 -0.14(-0.33%)
Nov 30, 2012 42.38 42.63 42.38 42.63 28,510 +0.22(+0.52%)
Nov 29, 2012 42.45 42.47 42.20 42.41 273,102 +0.35(+0.83%)
Nov 28, 2012 41.41 42.07 41.41 42.06 10,319 +0.24(+0.57%)
Nov 27, 2012 41.95 42.12 41.82 41.82 38,108 -0.25(-0.59%)
Nov 26, 2012 41.93 42.12 41.92 42.07 412,562 -0.13(-0.31%)
Nov 24, 2012 42.01 42.20 42.01 42.20 1,775 +0.00(+0.00%)
Nov 23, 2012 42.01 42.20 42.01 42.20 1,775 +0.71(+1.71%)
Nov 21, 2012 41.36 41.51 41.34 41.49 9,584 +0.21(+0.51%)
Nov 20, 2012 41.33 41.40 41.27 41.28 10,093 -0.12(-0.29%)
Nov 19, 2012 41.16 41.40 41.16 41.40 8,263 +0.82(+2.02%)
Nov 16, 2012 40.61 40.61 40.19 40.58 8,262 +0.06(+0.15%)
Nov 15, 2012 40.56 40.60 40.25 40.52 12,529 +0.01(+0.02%)
Nov 14, 2012 41.12 41.12 40.51 40.51 13,853 -0.29(-0.71%)
Nov 13, 2012 40.77 41.14 40.77 40.80 17,152 -0.34(-0.83%)
Nov 12, 2012 41.18 41.25 41.07 41.14 15,041 +0.05(+0.11%)
Nov 09, 2012 40.98 41.30 40.96 41.09 7,492 -0.06(-0.14%)
Nov 08, 2012 41.28 41.28 41.13 41.15 7,988 -0.41(-0.99%)
Nov 07, 2012 41.53 41.59 41.32 41.56 54,151 -0.57(-1.35%)
Nov 06, 2012 42.04 42.22 42.02 42.13 446,278 +0.28(+0.67%)
Nov 05, 2012 41.85 41.90 41.71 41.85 11,662 +0.00(+0.00%)
Nov 02, 2012 42.23 42.23 41.85 41.85 85,616 -0.47(-1.11%)
Nov 01, 2012 42.11 42.39 42.11 42.32 16,640 +0.50(+1.20%)
Oct 31, 2012 42.03 42.16 41.71 41.82 510,657 +0.02(+0.05%)
Oct 26, 2012 41.80 41.80 41.80 0 -0.21(-0.50%)
Oct 25, 2012 42.19 42.19 41.84 42.01 18,756 +0.38(+0.91%)
Oct 24, 2012 41.70 41.81 41.60 41.63 10,309 +0.04(+0.10%)
Oct 23, 2012 41.48 41.60 41.39 41.59 10,173 -0.43(-1.02%)
Oct 19, 2012 42.30 42.30 41.93 42.02 9,582 -0.53(-1.25%)
Oct 18, 2012 42.75 42.75 42.37 42.55 9,875 -0.12(-0.28%)
Oct 17, 2012 42.46 42.70 42.46 42.67 32,770 +0.44(+1.04%)
Oct 16, 2012 42.10 42.33 42.10 42.23 72,181 +0.44(+1.05%)
Oct 15, 2012 41.70 41.79 41.63 41.79 34,590 +0.55(+1.33%)
Oct 12, 2012 41.42 41.42 41.19 41.24 10,881 -0.13(-0.31%)
Oct 11, 2012 41.55 41.55 41.32 41.37 11,151 +0.20(+0.49%)
Oct 10, 2012 41.26 41.27 41.12 41.17 18,256 -0.22(-0.54%)
Oct 09, 2012 41.67 41.91 41.37 41.39 9,544 -0.52(-1.24%)
Oct 08, 2012 41.88 41.92 41.79 41.91 8,238 -0.16(-0.38%)
Oct 06, 2012 42.39 42.47 42.06 42.07 8,406 +0.00(+0.00%)
Oct 05, 2012 42.39 42.47 42.06 42.07 8,406 +0.03(+0.07%)
Oct 04, 2012 41.82 42.04 41.82 42.04 7,222 +0.54(+1.30%)
Oct 03, 2012 41.70 41.70 41.48 41.50 10,837 -0.10(-0.24%)
Oct 02, 2012 41.79 41.79 41.48 41.60 16,851 +0.19(+0.46%)
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.