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 (%)
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%)
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.