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 (%)
Feb 28, 2013 35.20 35.27 35.00 35.00 25,961 -0.18(-0.52%)
Feb 27, 2013 34.74 35.20 34.68 35.19 15,015 +0.63(+1.82%)
Feb 26, 2013 34.50 34.61 34.38 34.56 33,941 -0.46(-1.32%)
Feb 22, 2013 34.97 35.02 34.73 35.02 17,532 +0.32(+0.93%)
Feb 21, 2013 34.81 34.81 34.56 34.70 21,023 -0.41(-1.18%)
Feb 20, 2013 35.37 35.37 35.11 35.11 12,774 -0.32(-0.89%)
Feb 19, 2013 35.37 35.43 35.34 35.43 14,130 +0.35(+1.01%)
Feb 15, 2013 35.13 35.16 34.99 35.07 9,223 -0.08(-0.22%)
Feb 14, 2013 35.16 35.16 35.03 35.15 14,505 -0.13(-0.37%)
Feb 13, 2013 35.21 35.35 35.21 35.28 14,420 +0.28(+0.79%)
Feb 12, 2013 34.84 35.17 34.83 35.00 32,478 +0.08(+0.22%)
Feb 11, 2013 34.95 35.00 34.91 34.93 47,279 -0.13(-0.37%)
Feb 08, 2013 34.96 35.10 34.96 35.06 38,924 +0.18(+0.50%)
Feb 07, 2013 35.03 35.03 34.62 34.88 10,594 -0.14(-0.39%)
Feb 06, 2013 34.85 35.02 34.83 35.02 179,345 +0.35(+1.02%)
Feb 04, 2013 34.98 34.99 34.66 34.66 23,197 -0.71(-2.00%)
Feb 01, 2013 35.28 35.43 35.22 35.37 44,403 +0.38(+1.08%)
Jan 31, 2013 34.96 35.06 34.93 34.99 55,315 -0.03(-0.07%)
Jan 30, 2013 35.15 35.15 35.01 35.02 77,036 -0.03(-0.09%)
Jan 29, 2013 34.92 35.10 34.92 35.05 8,968 +0.13(+0.37%)
Jan 28, 2013 34.99 34.99 34.83 34.92 9,049 -0.19(-0.54%)
Jan 25, 2013 35.15 35.15 35.01 35.11 28,152 +0.28(+0.79%)
Jan 24, 2013 34.93 34.96 34.79 34.83 14,945 +0.11(+0.31%)
Jan 23, 2013 34.73 34.76 34.59 34.73 28,263 -0.16(-0.46%)
Jan 22, 2013 34.83 34.92 34.74 34.89 36,482 +0.02(+0.04%)
Jan 18, 2013 34.69 34.87 34.67 34.87 20,774 -0.02(-0.07%)
Jan 17, 2013 34.76 34.90 34.73 34.90 8,327 +0.40(+1.16%)
Jan 16, 2013 34.40 34.56 34.40 34.50 19,854 -0.16(-0.47%)
Jan 15, 2013 34.53 34.66 34.48 34.66 118,169 -0.06(-0.17%)
Jan 14, 2013 34.58 34.72 34.53 34.71 15,581 +0.13(+0.37%)
Jan 12, 2013 34.56 34.59 34.51 34.59 7,661 +0.00(+0.00%)
Jan 11, 2013 34.56 34.59 34.51 34.59 7,661 +0.08(+0.22%)
Jan 10, 2013 34.39 34.55 34.35 34.51 36,579 +0.35(+1.01%)
Jan 09, 2013 34.16 34.21 34.10 34.16 37,075 +0.15(+0.45%)
Jan 08, 2013 33.97 34.04 33.91 34.01 19,456 -0.24(-0.70%)
Jan 07, 2013 34.13 34.28 34.10 34.25 40,386 -0.07(-0.21%)
Jan 04, 2013 34.21 34.36 34.16 34.32 49,856 +0.08(+0.24%)
Jan 03, 2013 34.33 34.43 34.21 34.24 27,203 -0.30(-0.87%)
Jan 02, 2013 34.40 34.54 34.33 34.54 34,716 +0.51(+1.49%)
Dec 31, 2012 33.46 34.03 33.46 34.03 48,865 +0.55(+1.65%)
Dec 28, 2012 33.46 33.63 33.36 33.48 40,488 -0.24(-0.71%)
Dec 27, 2012 33.59 33.72 33.47 33.72 11,943 +0.09(+0.27%)
Dec 26, 2012 33.66 33.67 33.45 33.63 34,596 +0.01(+0.02%)
Dec 24, 2012 33.74 33.74 33.53 33.62 20,374 -0.04(-0.12%)
Dec 21, 2012 33.30 33.66 33.27 33.66 19,690 -0.43(-1.26%)
Dec 20, 2012 34.14 34.14 33.95 34.09 50,508 +0.18(+0.52%)
Dec 19, 2012 34.08 34.08 33.88 33.91 30,052 +0.11(+0.32%)
Dec 18, 2012 33.57 33.80 33.49 33.80 53,688 +0.26(+0.78%)
Dec 17, 2012 33.42 33.54 33.38 33.54 3,721 +0.20(+0.60%)
Dec 14, 2012 33.30 33.44 33.30 33.34 17,929 +0.14(+0.42%)
Dec 13, 2012 33.30 33.30 33.11 33.20 21,225 -0.15(-0.44%)
Dec 12, 2012 33.29 33.50 33.27 33.35 23,544 +0.22(+0.65%)
Dec 11, 2012 32.96 33.26 32.96 33.13 71,997 +0.12(+0.37%)
Dec 10, 2012 32.74 33.03 32.74 33.01 646,864 +0.19(+0.59%)
Dec 07, 2012 32.80 32.82 32.67 32.82 9,645 -0.06(-0.19%)
Dec 06, 2012 32.87 32.88 32.72 32.88 9,996 +0.05(+0.16%)
Dec 05, 2012 32.71 32.94 32.68 32.83 25,765 +0.16(+0.49%)
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.