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 (%)
Jul 31, 2015
27.43
27.43
27.43
0
+0.98(+3.69%)
Jul 30, 2015
27.17
27.17
26.45
26.45
5,555
-0.72(-2.65%)
Jul 29, 2015
27.31
27.82
26.71
27.17
2,292
-0.64(-2.31%)
Jul 28, 2015
27.40
27.82
27.12
27.81
2,662
-0.57(-2.02%)
Jul 27, 2015
28.40
28.41
26.99
28.39
978
+0.90(+3.27%)
Jul 24, 2015
27.50
27.50
27.45
27.49
3,010
-1.73(-5.91%)
Jul 23, 2015
28.39
29.22
27.77
29.22
3,022
+1.03(+3.66%)
Jul 22, 2015
28.19
28.20
28.17
28.19
2,217
+0.29(+1.03%)
Jul 21, 2015
27.76
28.36
27.72
27.90
4,103
+0.26(+0.92%)
Jul 20, 2015
29.01
29.01
27.64
27.64
3,124
-0.07(-0.24%)
Jul 17, 2015
27.74
27.74
27.71
27.71
1,054
+0.07(+0.24%)
Jul 16, 2015
27.64
27.64
27.64
27.64
762
+0.20(+0.73%)
Jul 15, 2015
27.95
27.95
27.43
27.44
3,204
-0.30(-1.09%)
Jul 14, 2015
27.31
27.74
27.31
27.74
3,907
+0.56(+2.05%)
Jul 13, 2015
27.19
27.19
27.19
27.19
363
-0.23(-0.85%)
Jul 10, 2015
27.42
27.43
27.42
27.42
543
+0.30(+1.11%)
Jul 09, 2015
26.72
27.16
26.71
27.12
1,807
+0.07(+0.26%)
Jul 08, 2015
27.07
27.07
26.99
27.05
6,012
+0.28(+1.04%)
Jul 07, 2015
26.78
26.96
26.77
26.77
650
-0.77(-2.79%)
Jul 06, 2015
27.60
27.60
27.50
27.53
5,489
-0.48(-1.71%)
Jul 02, 2015
28.01
28.01
28.01
0
-0.07(-0.25%)
Jul 01, 2015
27.99
28.25
27.97
28.08
1,999
+0.38(+1.37%)
Jun 30, 2015
27.95
27.95
27.65
27.70
3,922
+0.44(+1.62%)
Jun 29, 2015
27.57
27.57
27.26
27.26
6,944
-0.63(-2.26%)
Jun 26, 2015
28.03
28.25
27.89
27.89
7,420
-0.28(-1.01%)
Jun 25, 2015
28.13
28.20
28.13
28.18
4,454
+0.22(+0.78%)
Jun 24, 2015
27.96
27.96
27.96
27.96
258
-0.40(-1.40%)
Jun 23, 2015
28.35
28.36
28.20
28.36
1,960
+0.28(+1.01%)
Jun 22, 2015
28.05
28.10
28.01
28.07
8,083
-0.04(-0.14%)
Jun 19, 2015
28.11
28.11
28.11
28.11
713
+0.21(+0.74%)
Jun 18, 2015
27.73
27.90
27.69
27.90
6,762
-0.07(-0.25%)
Jun 17, 2015
27.56
27.97
27.28
27.97
5,137
+0.40(+1.46%)
Jun 16, 2015
27.75
27.75
27.57
27.57
434
-0.19(-0.67%)
Jun 15, 2015
27.53
27.76
27.42
27.76
10,101
+0.05(+0.17%)
Jun 12, 2015
27.68
27.72
27.66
27.71
2,424
-0.06(-0.22%)
Jun 10, 2015
27.77
1
+0.43(+1.59%)
Jun 09, 2015
27.31
27.39
27.06
27.34
9,957
-0.09(-0.32%)
Jun 08, 2015
27.33
27.42
27.06
27.42
17,325
+0.08(+0.28%)
Jun 05, 2015
27.19
27.35
27.19
27.35
470
-0.13(-0.48%)
Jun 04, 2015
27.55
27.55
27.48
27.48
4,090
-0.15(-0.54%)
Jun 03, 2015
27.60
27.63
27.60
27.63
626
-0.17(-0.63%)
Jun 02, 2015
27.70
27.80
27.46
27.80
23,285
+0.22(+0.81%)
Jun 01, 2015
27.56
27.58
27.53
27.58
2,548
+0.01(+0.03%)
May 29, 2015
27.61
27.75
27.41
27.57
7,995
-0.04(-0.13%)
May 28, 2015
27.49
27.61
27.26
27.61
10,089
+0.01(+0.05%)
May 27, 2015
27.45
27.60
27.45
27.60
2,326
+0.13(+0.46%)
May 26, 2015
27.83
27.83
27.43
27.47
8,377
-0.43(-1.53%)
May 22, 2015
27.90
27.90
27.90
0
-0.02(-0.08%)
May 21, 2015
27.89
27.92
27.89
27.92
1,401
+0.13(+0.48%)
May 20, 2015
27.82
27.82
27.79
27.79
551
+0.15(+0.55%)
May 19, 2015
27.77
27.90
27.63
27.63
2,790
-0.34(-1.21%)
May 18, 2015
27.72
27.98
27.72
27.97
1,727
+0.05(+0.17%)
May 14, 2015
27.93
50
+0.14(+0.50%)
May 13, 2015
27.86
27.90
27.77
27.79
5,381
+0.25(+0.89%)
May 12, 2015
27.54
27.54
27.54
27.54
1,170
+0.13(+0.48%)
May 11, 2015
27.49
27.49
27.30
27.41
1,673
-0.06(-0.22%)
May 08, 2015
27.42
27.47
27.40
27.47
2,056
+0.70(+2.61%)
May 07, 2015
26.93
26.94
26.77
26.77
577
-0.32(-1.16%)
May 06, 2015
27.14
27.14
27.08
27.09
3,580
-0.11(-0.42%)
May 05, 2015
27.41
27.41
27.20
27.20
2,154
-0.29(-1.07%)
May 04, 2015
27.50
27.50
27.50
27.50
495
+0.14(+0.51%)
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
.