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 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%)
May 01, 2015
27.30
27.40
27.20
27.36
2,640
-0.23(-0.84%)
Apr 29, 2015
27.59
27.59
27.59
0
+0.15(+0.53%)
Apr 28, 2015
27.44
27.44
27.44
27.44
416
-0.15(-0.53%)
Apr 27, 2015
27.59
27.59
27.59
27.59
1,179
+0.37(+1.35%)
Apr 24, 2015
27.22
27.22
27.22
27.22
130
+0.18(+0.66%)
Apr 23, 2015
27.04
27.04
27.04
27.04
185
-0.17(-0.62%)
Apr 22, 2015
27.19
27.22
27.19
27.21
781
+0.02(+0.08%)
Apr 21, 2015
27.19
27.19
27.19
27.19
461
+0.00(+0.00%)
Apr 20, 2015
27.19
27.19
27.19
27.19
279
+0.21(+0.77%)
Apr 17, 2015
26.99
26.99
26.98
26.98
4,784
-0.46(-1.68%)
Apr 16, 2015
27.44
27.44
27.44
27.44
280
+0.06(+0.20%)
Apr 15, 2015
27.25
27.39
27.25
27.39
1,005
+0.51(+1.91%)
Apr 13, 2015
26.87
14
-0.08(-0.29%)
Apr 10, 2015
26.84
26.95
26.81
26.95
776
+0.25(+0.95%)
Apr 09, 2015
26.70
26.70
26.70
26.70
1,040
-0.20(-0.74%)
Apr 06, 2015
26.90
26
+0.75(+2.85%)
Apr 02, 2015
26.15
26.15
26.15
0
+0.15(+0.59%)
Apr 01, 2015
25.92
26.00
25.92
26.00
700
+0.11(+0.42%)
Mar 31, 2015
25.95
25.95
25.89
25.89
839
-0.10(-0.38%)
Mar 30, 2015
25.99
25.99
25.99
25.99
1,219
-0.12(-0.47%)
Mar 25, 2015
26.11
39
-0.04(-0.16%)
Mar 24, 2015
26.20
26.20
26.15
26.15
764
+0.10(+0.39%)
Mar 23, 2015
26.01
26.05
26.01
26.05
2,025
+0.64(+2.53%)
Mar 19, 2015
25.41
39
+0.21(+0.85%)
Mar 17, 2015
25.19
40
-0.12(-0.45%)
Mar 16, 2015
25.30
25.31
25.30
25.31
671
+0.35(+1.41%)
Mar 13, 2015
25.09
25.09
24.96
24.96
1,399
+0.27(+1.11%)
Mar 11, 2015
24.68
24.68
24.68
0
-0.19(-0.76%)
Mar 10, 2015
24.90
24.90
24.87
24.87
1,008
-0.46(-1.82%)
Mar 09, 2015
25.31
25.33
25.11
25.33
2,922
-0.03(-0.12%)
Mar 06, 2015
25.36
25.36
25.36
25.36
177
-0.18(-0.69%)
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
.