Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Alphadex Fund FT (NY: FEM )

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 (%)
Jan 31, 2012 16.47 16.94 16.28 16.40 51,549 +0.09(+0.57%)
Jan 30, 2012 16.12 16.32 16.00 16.31 52,112 -0.25(-1.52%)
Jan 27, 2012 16.40 16.66 16.39 16.56 55,752 +0.19(+1.17%)
Jan 26, 2012 16.60 16.60 16.37 16.37 61,532 -0.03(-0.20%)
Jan 25, 2012 16.05 16.44 16.05 16.40 29,242 +0.17(+1.02%)
Jan 24, 2012 16.03 16.33 16.00 16.24 71,811 -0.01(-0.08%)
Jan 23, 2012 16.10 16.27 16.03 16.25 46,642 +0.18(+1.11%)
Jan 20, 2012 16.01 16.43 15.97 16.07 30,879 -0.02(-0.12%)
Jan 19, 2012 15.97 16.15 15.97 16.09 47,364 +0.09(+0.54%)
Jan 18, 2012 15.70 16.01 15.70 16.01 35,051 +0.34(+2.20%)
Jan 17, 2012 15.88 15.89 15.60 15.66 14,237 +0.28(+1.81%)
Jan 13, 2012 15.36 15.38 15.22 15.38 17,900 -0.14(-0.90%)
Jan 12, 2012 15.48 15.57 15.33 15.52 11,029 +0.15(+0.99%)
Jan 11, 2012 15.33 15.37 15.24 15.37 15,444 -0.01(-0.04%)
Jan 10, 2012 15.48 15.48 15.28 15.38 25,550 +0.34(+2.25%)
Jan 09, 2012 15.12 15.13 14.94 15.04 26,719 +0.05(+0.35%)
Jan 06, 2012 15.03 15.03 14.92 14.99 6,433 -0.11(-0.75%)
Jan 05, 2012 15.04 15.12 14.99 15.10 10,593 -0.01(-0.09%)
Jan 04, 2012 15.06 15.11 14.99 15.11 51,002 +0.31(+2.10%)
Dec 30, 2011 14.77 14.91 14.75 14.80 30,183 -0.07(-0.49%)
Dec 29, 2011 14.82 14.87 14.73 14.87 102,019 +0.15(+1.04%)
Dec 28, 2011 15.03 15.03 14.58 14.72 68,051 -0.25(-1.68%)
Dec 27, 2011 14.98 14.98 14.85 14.97 22,308 -0.06(-0.40%)
Dec 23, 2011 14.89 15.03 14.89 15.03 16,453 +0.38(+2.58%)
Dec 21, 2011 14.68 14.77 14.58 14.65 12,027 -0.22(-1.47%)
Dec 20, 2011 14.86 14.91 14.71 14.87 8,060 +0.46(+3.17%)
Dec 19, 2011 14.71 14.79 14.27 14.42 19,558 -0.28(-1.94%)
Dec 16, 2011 14.84 14.84 14.56 14.70 17,586 +0.19(+1.28%)
Dec 15, 2011 14.74 14.87 14.48 14.52 14,613 -0.05(-0.36%)
Dec 14, 2011 14.66 14.69 14.41 14.57 17,141 -0.19(-1.26%)
Dec 13, 2011 14.90 15.23 14.69 14.75 146,057 -0.01(-0.09%)
Dec 12, 2011 14.97 14.97 14.68 14.77 114,481 -0.59(-3.84%)
Dec 09, 2011 15.31 15.38 15.19 15.36 14,349 +0.22(+1.44%)
Dec 08, 2011 15.33 15.44 14.99 15.14 11,518 -0.47(-3.01%)
Dec 07, 2011 15.43 15.64 15.34 15.61 24,260 +0.07(+0.47%)
Dec 06, 2011 15.52 15.57 15.39 15.54 12,816 -0.14(-0.90%)
Dec 05, 2011 15.82 15.82 15.66 15.68 125,242 +0.11(+0.73%)
Dec 02, 2011 15.74 15.77 15.43 15.56 14,741 -0.08(-0.50%)
Dec 01, 2011 15.67 15.74 15.58 15.64 54,410 -0.07(-0.42%)
Nov 30, 2011 15.54 15.78 15.54 15.71 41,880 +0.87(+5.85%)
Nov 29, 2011 14.81 14.96 14.73 14.84 116,763 +0.17(+1.17%)
Nov 28, 2011 14.72 14.89 14.63 14.67 23,386 +0.42(+2.98%)
Nov 25, 2011 14.47 14.52 14.24 14.24 14,718 -0.15(-1.06%)
Nov 23, 2011 14.57 14.57 14.30 14.40 14,278 -0.38(-2.56%)
Nov 22, 2011 14.79 14.85 14.60 14.77 383,706 -0.09(-0.62%)
Nov 21, 2011 14.67 14.87 14.64 14.87 27,487 -0.16(-1.06%)
Nov 18, 2011 15.25 15.25 15.03 15.03 2,415 +0.05(+0.35%)
Nov 17, 2011 15.50 15.77 14.96 14.97 21,051 -0.32(-2.12%)
Nov 16, 2011 15.59 15.66 15.30 15.30 5,049 -0.46(-2.90%)
Nov 15, 2011 15.69 15.80 15.53 15.75 9,855 +0.09(+0.55%)
Nov 14, 2011 15.75 15.75 15.57 15.67 6,549 -0.06(-0.41%)
Nov 11, 2011 15.90 15.91 15.69 15.73 7,710 +0.17(+1.08%)
Nov 10, 2011 15.52 15.56 15.48 15.56 1,722 +0.17(+1.08%)
Nov 09, 2011 15.58 15.67 15.38 15.40 2,135 -0.72(-4.46%)
Nov 08, 2011 16.07 16.21 15.90 16.12 48,784 +0.15(+0.91%)
Nov 07, 2011 16.11 16.14 15.93 15.97 20,681 +0.06(+0.39%)
Nov 04, 2011 15.93 16.07 15.72 15.91 10,794 -0.27(-1.65%)
Nov 03, 2011 16.03 16.21 15.93 16.18 14,572 +0.23(+1.45%)
Nov 02, 2011 15.85 15.95 15.64 15.95 6,602 +0.47(+3.04%)
Nov 01, 2011 15.33 15.57 15.17 15.48 6,048 -0.44(-2.75%)
Oct 31, 2011 16.32 16.35 15.87 15.91 27,467 -0.52(-3.14%)
Oct 28, 2011 16.20 16.77 16.20 16.43 14,558 -0.10(-0.60%)
Oct 27, 2011 16.35 16.53 16.06 16.53 5,000 +0.92(+5.90%)
Oct 26, 2011 15.41 15.61 15.26 15.61 12,457 +0.34(+2.21%)
Oct 25, 2011 15.40 15.56 15.20 15.27 7,603 -0.16(-1.01%)
Oct 24, 2011 15.42 15.59 15.40 15.43 16,130 +0.39(+2.58%)
Oct 21, 2011 15.04 15.12 14.85 15.04 233,110 +0.56(+3.84%)
Oct 20, 2011 14.74 14.81 14.36 14.48 39,499 -0.43(-2.91%)
Oct 19, 2011 15.08 15.24 14.92 14.92 18,954 -0.36(-2.32%)
Oct 18, 2011 14.97 15.27 14.64 15.27 3,000 +0.21(+1.36%)
Oct 17, 2011 15.28 15.34 15.06 15.06 9,148 -0.40(-2.57%)
Oct 14, 2011 15.14 15.46 15.14 15.46 8,031 +0.05(+0.34%)
Oct 13, 2011 15.30 15.41 15.16 15.41 35,138 +0.13(+0.87%)
Oct 12, 2011 15.20 15.78 15.20 15.28 17,108 +0.46(+3.08%)
Oct 11, 2011 14.73 15.02 14.69 14.82 3,381 -0.08(-0.54%)
Oct 10, 2011 14.77 14.95 14.77 14.90 1,568 +0.44(+3.02%)
Oct 07, 2011 14.44 14.46 14.41 14.46 1,550 +0.29(+2.01%)
Oct 06, 2011 14.38 14.41 14.18 14.18 3,622 +0.19(+1.39%)
Oct 05, 2011 13.74 13.98 13.72 13.98 2,659 +0.10(+0.72%)
Oct 04, 2011 13.47 13.89 13.24 13.89 14,193 +0.27(+2.00%)
Oct 03, 2011 13.78 13.87 13.52 13.61 19,357 -0.42(-2.97%)
Sep 30, 2011 14.20 14.32 13.95 14.03 60,398 -0.31(-2.17%)
Sep 29, 2011 14.57 14.61 14.04 14.34 13,452 -0.11(-0.73%)
Sep 28, 2011 14.58 14.69 14.36 14.45 11,988 -0.19(-1.31%)
Sep 27, 2011 14.52 14.87 14.52 14.64 17,408 +0.58(+4.10%)
Sep 26, 2011 14.00 14.16 13.91 14.06 20,509 -0.50(-3.46%)
Sep 23, 2011 14.06 14.71 13.94 14.57 33,015 +0.32(+2.28%)
Sep 22, 2011 14.28 17.62 13.28 14.24 8,760 -0.99(-6.52%)
Sep 21, 2011 15.37 15.43 15.21 15.24 5,043 -0.50(-3.20%)
Sep 19, 2011 15.74 15.74 15.74 0 -0.25(-1.57%)
Sep 16, 2011 15.83 16.03 15.83 15.99 92,296 +0.15(+0.96%)
Sep 15, 2011 15.87 15.87 15.80 15.84 4,492 -0.01(-0.08%)
Sep 14, 2011 15.52 15.85 15.45 15.85 8,065 +0.03(+0.21%)
Sep 13, 2011 15.88 15.97 15.78 15.82 3,806 +0.11(+0.67%)
Sep 12, 2011 15.79 15.97 15.44 15.71 9,805 -0.34(-2.11%)
Sep 09, 2011 16.25 16.42 15.94 16.05 13,019 -0.41(-2.49%)
Sep 08, 2011 16.59 16.64 16.46 16.46 15,749 -0.33(-1.98%)
Sep 07, 2011 16.56 16.86 16.56 16.80 16,972 +0.43(+2.61%)
Sep 06, 2011 16.14 16.42 16.14 16.37 2,520 -0.35(-2.11%)
Sep 02, 2011 16.79 16.80 16.68 16.72 6,756 -0.24(-1.41%)
Sep 01, 2011 16.92 17.15 16.92 16.96 8,099 -0.13(-0.79%)
Aug 31, 2011 16.97 17.09 16.92 17.09 8,557 +0.17(+0.99%)
Aug 30, 2011 16.65 17.27 16.57 16.93 14,970 +0.20(+1.19%)
Aug 29, 2011 16.64 16.77 16.62 16.73 2,679 +0.46(+2.85%)
Aug 26, 2011 15.93 16.28 15.93 16.26 1,337 +0.18(+1.11%)
Aug 25, 2011 16.42 16.42 15.94 16.09 6,756 -0.25(-1.54%)
Aug 24, 2011 16.28 16.34 16.21 16.34 7,437 -0.11(-0.69%)
Aug 23, 2011 16.30 16.45 16.11 16.45 7,355 +0.51(+3.20%)
Aug 22, 2011 16.12 16.19 15.94 15.94 1,483 -0.24(-1.47%)
Aug 19, 2011 16.28 16.49 16.09 16.18 8,024 -0.13(-0.77%)
Aug 18, 2011 16.60 16.60 16.21 16.30 3,409 -0.68(-4.02%)
Aug 17, 2011 17.16 17.16 16.87 16.99 17,665 +0.14(+0.83%)
Aug 16, 2011 16.97 16.98 16.75 16.85 18,072 -0.09(-0.51%)
Aug 15, 2011 16.95 17.07 16.81 16.93 52,372 +0.29(+1.75%)
Aug 12, 2011 16.73 16.75 16.47 16.64 11,529 +0.05(+0.30%)
Aug 11, 2011 16.26 16.59 16.16 16.59 23,719 +0.67(+4.23%)
Aug 10, 2011 16.21 18.04 15.92 15.92 14,323 -0.72(-4.32%)
Aug 09, 2011 16.75 16.67 15.87 16.64 162,550 +0.09(+0.57%)
Aug 08, 2011 16.75 16.97 15.81 16.54 22,498 -1.08(-6.13%)
Aug 05, 2011 17.69 17.81 16.53 17.62 9,514 -0.17(-0.93%)
Aug 04, 2011 18.31 18.61 17.79 17.79 17,082 -0.99(-5.26%)
Aug 03, 2011 18.58 18.81 18.07 18.77 10,027 +0.03(+0.14%)
Aug 02, 2011 19.07 19.07 18.75 18.75 5,627 -0.48(-2.51%)
Aug 01, 2011 19.35 19.38 18.97 19.23 8,440 -0.04(-0.21%)
Jul 29, 2011 18.95 19.32 18.84 19.27 14,531 +0.07(+0.35%)
Jul 28, 2011 19.39 19.47 19.20 19.20 5,642 -0.06(-0.32%)
Jul 27, 2011 19.44 19.47 19.07 19.27 4,187 -0.15(-0.75%)
Jul 26, 2011 19.31 19.52 19.19 19.41 9,043 +0.11(+0.55%)
Jul 25, 2011 19.21 19.37 19.21 19.30 4,033 -0.05(-0.24%)
Jul 22, 2011 19.35 19.35 19.35 19.35 452 +0.01(+0.03%)
Jul 21, 2011 19.38 19.38 19.30 19.34 1,886 +0.23(+1.21%)
Jul 20, 2011 19.14 19.18 18.99 19.11 6,531 +0.13(+0.66%)
Jul 19, 2011 18.89 19.04 18.89 18.99 9,363 +0.35(+1.86%)
Jul 18, 2011 18.77 18.85 18.64 18.64 5,432 -0.25(-1.33%)
Jul 15, 2011 19.05 19.09 18.84 18.89 30,020 -0.11(-0.56%)
Jul 14, 2011 19.21 19.29 19.00 19.00 2,735 -0.22(-1.14%)
Jul 13, 2011 19.02 19.27 19.02 19.22 19,787 +0.36(+1.91%)
Jul 12, 2011 18.93 18.93 18.86 18.86 2,366 -0.17(-0.88%)
Jul 11, 2011 19.21 19.21 18.95 19.03 17,562 -0.42(-2.18%)
Jul 08, 2011 19.59 19.59 19.41 19.45 7,130 -0.18(-0.94%)
Jul 07, 2011 19.70 19.70 19.63 19.64 3,328 +0.22(+1.16%)
Jul 06, 2011 19.25 19.41 19.25 19.41 19,571 -0.09(-0.48%)
Jul 05, 2011 19.61 19.61 19.37 19.50 8,822 +0.00(+0.00%)
Jul 01, 2011 19.54 19.54 19.21 19.50 30,171 +0.34(+1.80%)
Jun 30, 2011 19.11 19.16 19.11 19.16 650 +0.40(+2.13%)
Jun 29, 2011 18.81 18.95 18.76 18.76 2,327 -0.02(-0.08%)
Jun 28, 2011 18.65 18.77 18.65 18.77 12,364 +0.05(+0.25%)
Jun 27, 2011 18.66 18.73 18.63 18.73 32,355 +0.28(+1.54%)
Jun 24, 2011 18.50 18.50 18.41 18.44 3,892 -0.07(-0.39%)
Jun 23, 2011 18.28 18.52 18.24 18.52 3,064 -0.08(-0.43%)
Jun 22, 2011 18.64 18.69 18.60 18.60 4,807 -0.07(-0.36%)
Jun 21, 2011 18.66 18.66 18.66 18.66 2,750 +0.38(+2.07%)
Jun 20, 2011 18.40 18.44 18.22 18.28 10,339 -0.27(-1.45%)
Jun 17, 2011 18.50 18.62 18.41 18.55 4,902 +0.10(+0.56%)
Jun 16, 2011 18.52 18.52 18.24 18.45 6,815 -0.19(-1.00%)
Jun 15, 2011 18.54 18.77 18.54 18.64 15,970 -0.33(-1.75%)
Jun 14, 2011 19.00 19.17 18.77 18.97 12,668 +0.20(+1.06%)
Jun 13, 2011 18.79 18.81 18.74 18.77 5,742 -0.05(-0.28%)
Jun 10, 2011 18.92 18.92 18.81 18.82 12,102 -0.38(-2.00%)
Jun 09, 2011 19.15 19.21 19.03 19.21 14,607 +0.06(+0.31%)
Jun 08, 2011 19.27 19.27 19.06 19.15 43,173 -0.32(-1.63%)
Jun 07, 2011 19.47 19.47 19.44 19.46 4,184 +0.32(+1.70%)
Jun 06, 2011 19.39 19.40 19.14 19.14 4,226 -0.38(-1.94%)
Jun 03, 2011 19.42 19.52 19.42 19.52 7,434 +0.60(+3.15%)
May 24, 2011 18.83 18.99 18.83 18.92 9,286 +0.29(+1.57%)
May 23, 2011 18.63 18.64 18.56 18.63 1,619 -0.35(-1.82%)
May 20, 2011 19.01 19.01 18.92 18.97 1,515 -0.20(-1.04%)
May 19, 2011 19.19 19.19 19.09 19.17 3,162 -0.01(-0.07%)
May 18, 2011 19.01 19.25 19.01 19.19 137,002 +0.27(+1.44%)
May 17, 2011 18.84 18.93 18.79 18.91 1,500 +0.03(+0.18%)
May 16, 2011 19.00 19.00 18.88 18.88 950 +0.00(+0.00%)
May 13, 2011 19.42 19.42 18.81 18.88 31,093 -0.47(-2.44%)
May 12, 2011 19.29 19.38 19.15 19.35 14,635 +0.11(+0.56%)
May 11, 2011 19.51 19.51 19.25 19.25 932 -0.17(-0.89%)
May 10, 2011 19.52 19.61 19.34 19.42 31,307 -0.08(-0.41%)
May 09, 2011 19.40 19.53 19.40 19.50 4,788 +0.18(+0.93%)
May 06, 2011 19.52 19.57 19.32 19.32 1,664 -0.06(-0.31%)
May 05, 2011 19.36 19.38 19.28 19.38 1,192 -0.07(-0.37%)
May 04, 2011 19.52 19.52 19.45 19.45 1,821 -0.22(-1.11%)
May 03, 2011 19.87 19.88 19.60 19.67 4,898 -0.38(-1.92%)
May 02, 2011 20.05 20.05 20.05 20.05 5,239 -0.04(-0.20%)
Apr 29, 2011 19.97 20.18 19.97 20.09 3,868 +0.12(+0.60%)
Apr 28, 2011 19.96 19.99 19.91 19.97 14,607 -0.20(-0.98%)
Apr 27, 2011 20.04 20.26 19.91 20.17 25,304 +0.00(+0.01%)
Apr 26, 2011 20.17 20.24 20.17 20.17 26,061 +0.12(+0.59%)
Apr 25, 2011 19.98 20.07 19.98 20.05 8,794 -0.10(-0.49%)
Apr 21, 2011 20.21 20.21 20.06 20.15 18,708 +0.18(+0.90%)
Apr 20, 2011 19.96 20.00 19.90 19.97 6,988 +0.44(+2.24%)
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.