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 (%)
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%)
May 01, 2014 39.65 40.27 39.65 40.18 11,118 +0.22(+0.56%)
Apr 30, 2014 39.84 39.95 39.63 39.95 14,617 +0.04(+0.10%)
Apr 29, 2014 39.92 39.92 39.65 39.92 16,255 +0.28(+0.72%)
Apr 28, 2014 39.38 39.70 39.26 39.63 27,471 -0.01(-0.02%)
Apr 25, 2014 39.79 39.79 39.54 39.64 7,856 -0.25(-0.64%)
Apr 24, 2014 39.73 39.95 39.66 39.89 21,144 -0.05(-0.14%)
Apr 23, 2014 40.17 40.17 39.68 39.95 15,606 -0.07(-0.17%)
Apr 22, 2014 39.80 40.07 39.78 40.02 14,996 +0.14(+0.35%)
Apr 21, 2014 39.84 39.92 39.60 39.88 13,025 +0.06(+0.14%)
Apr 17, 2014 39.82 39.82 39.82 0 +0.26(+0.65%)
Apr 16, 2014 39.38 39.56 39.28 39.56 11,640 +0.58(+1.48%)
Apr 15, 2014 39.12 39.12 38.48 38.99 36,342 -0.22(-0.57%)
Apr 14, 2014 39.29 39.54 38.95 39.21 5,649 +0.02(+0.05%)
Apr 11, 2014 39.21 39.37 39.01 39.19 15,852 -0.23(-0.58%)
Apr 10, 2014 40.34 40.34 39.40 39.42 11,796 -1.15(-2.83%)
Apr 09, 2014 40.23 40.56 40.15 40.56 7,872 +0.61(+1.53%)
Apr 08, 2014 39.84 39.95 39.70 39.95 10,346 -0.24(-0.59%)
Apr 07, 2014 40.34 40.40 40.00 40.19 15,217 -0.20(-0.49%)
Apr 04, 2014 40.79 40.79 40.12 40.39 27,499 -0.04(-0.09%)
Apr 03, 2014 40.87 40.87 40.32 40.42 21,444 -0.27(-0.65%)
Apr 02, 2014 40.72 40.72 40.52 40.69 11,692 +0.11(+0.28%)
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.