Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dev Mkts Ex-US Small Cap Alphadex Fund FT
(NY:
FDTS
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
28.14
28.14
28.14
28.14
616
+0.08(+0.29%)
May 29, 2014
28.07
28.07
28.06
28.06
701
+0.12(+0.43%)
May 28, 2014
27.93
27.94
27.87
27.94
6,384
+0.14(+0.49%)
May 27, 2014
27.69
27.81
27.64
27.81
2,413
+0.29(+1.04%)
May 23, 2014
27.52
27.52
27.52
0
+0.17(+0.60%)
May 22, 2014
27.38
27.38
27.36
27.36
306
+0.10(+0.36%)
May 21, 2014
26.81
27.26
26.81
27.26
4,437
+0.31(+1.14%)
May 20, 2014
26.98
26.98
26.75
26.95
3,233
-0.04(-0.14%)
May 16, 2014
26.99
26.99
26.99
0
-0.42(-1.53%)
May 15, 2014
27.41
27.41
27.41
27.41
356
-0.25(-0.89%)
May 14, 2014
27.70
27.70
27.65
27.65
2,098
+0.01(+0.02%)
May 13, 2014
27.65
27.66
27.64
27.65
990
+0.13(+0.49%)
May 12, 2014
27.56
27.60
27.51
27.51
2,609
-0.01(-0.03%)
May 09, 2014
27.52
27.52
27.52
27.52
137
-0.11(-0.41%)
May 08, 2014
27.63
27.63
27.63
27.63
77
+0.00(+0.00%)
May 07, 2014
27.62
27.73
27.62
27.63
1,351
-0.27(-0.97%)
May 06, 2014
28.01
28.01
27.90
27.90
3,970
-0.13(-0.46%)
May 05, 2014
28.03
28.03
28.03
28.03
701
+0.02(+0.05%)
May 02, 2014
28.02
28.02
28.02
28.02
232
+0.00(+0.00%)
May 01, 2014
28.02
28.09
27.78
28.02
4,594
+0.06(+0.21%)
Apr 30, 2014
27.96
27.96
27.96
27.96
369
+0.00(+0.00%)
Apr 29, 2014
27.60
27.96
27.60
27.96
1,922
+0.24(+0.87%)
Apr 28, 2014
27.84
27.84
27.72
27.72
855
-0.13(-0.46%)
Apr 25, 2014
27.84
27.84
27.84
27.84
127
+0.00(+0.00%)
Apr 24, 2014
27.83
27.84
27.81
27.84
1,486
+0.09(+0.33%)
Apr 23, 2014
27.61
27.76
27.57
27.75
2,918
+0.11(+0.41%)
Apr 22, 2014
27.64
27.64
27.64
27.64
78
+0.00(+0.00%)
Apr 21, 2014
27.64
27.64
27.64
27.64
1,096
-0.02(-0.08%)
Apr 17, 2014
27.66
27.66
27.66
0
+0.27(+1.00%)
Apr 16, 2014
27.54
27.55
27.35
27.39
2,097
+0.26(+0.96%)
Apr 15, 2014
27.13
27.13
27.13
27.13
495
-0.12(-0.44%)
Apr 14, 2014
27.29
27.29
27.25
27.25
769
+0.05(+0.17%)
Apr 11, 2014
27.20
27.20
27.20
27.20
306
-0.28(-1.01%)
Apr 10, 2014
27.48
27.48
27.48
27.48
2,459
-0.31(-1.11%)
Apr 09, 2014
27.91
27.91
27.47
27.79
1,970
+0.19(+0.69%)
Apr 08, 2014
27.60
27.60
27.60
27.60
468
-0.18(-0.66%)
Apr 07, 2014
27.78
27.78
27.58
27.78
1,725
-0.23(-0.84%)
Apr 04, 2014
28.02
28.02
28.02
28.02
270
-0.13(-0.45%)
Apr 03, 2014
28.08
28.14
27.92
28.14
10,202
-0.06(-0.21%)
Apr 02, 2014
28.24
28.24
28.20
28.20
3,554
+0.07(+0.24%)
Apr 01, 2014
28.11
28.14
27.91
28.14
1,206
+1.07(+3.94%)
Mar 31, 2014
27.07
27.07
27.07
27.07
14
+0.00(+0.00%)
Mar 28, 2014
27.07
27.07
27.07
27.07
89
+0.00(+0.00%)
Mar 27, 2014
27.07
27.07
27.07
27.07
1,427
-0.21(-0.77%)
Mar 26, 2014
27.17
27.28
27.12
27.28
7,409
+0.02(+0.06%)
Mar 25, 2014
27.45
27.45
27.25
27.26
2,448
-0.13(-0.49%)
Mar 24, 2014
27.44
27.50
27.32
27.40
1,194
+0.02(+0.08%)
Mar 21, 2014
27.55
27.55
27.36
27.38
6,374
+0.57(+2.12%)
Mar 20, 2014
27.42
27.42
26.81
26.81
7,825
-0.88(-3.17%)
Mar 19, 2014
28.03
28.03
27.66
27.68
7,386
-0.40(-1.41%)
Mar 18, 2014
27.84
28.10
27.84
28.08
3,809
+0.32(+1.16%)
Mar 17, 2014
27.76
27.76
27.76
27.76
13
+0.00(+0.00%)
Mar 14, 2014
27.76
27.76
27.76
27.76
93
+0.00(+0.00%)
Mar 13, 2014
27.77
27.80
27.74
27.76
819
-0.33(-1.17%)
Mar 12, 2014
28.08
28.10
28.08
28.09
803
-0.11(-0.40%)
Mar 11, 2014
28.39
28.39
28.20
28.20
18,402
-0.16(-0.58%)
Mar 10, 2014
28.37
28.37
28.37
28.37
26
+0.00(+0.00%)
Mar 07, 2014
28.34
28.37
28.34
28.37
2,541
-0.11(-0.37%)
Mar 06, 2014
28.47
28.47
28.47
28.47
244
+0.00(+0.00%)
Mar 04, 2014
28.47
28.47
28.47
0
+1.06(+3.88%)
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
.