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, 2012 16.09 16.09 15.82 15.82 1,259,571 -0.12(-0.75%)
Oct 26, 2012 15.94 15.94 15.94 0 -0.19(-1.19%)
Oct 25, 2012 16.20 16.20 16.00 16.13 46,568 +0.09(+0.54%)
Oct 24, 2012 16.20 16.20 16.02 16.05 38,918 +0.01(+0.04%)
Oct 23, 2012 16.00 16.07 15.95 16.04 30,043 -0.08(-0.49%)
Oct 19, 2012 16.31 16.32 16.10 16.12 42,103 -0.28(-1.70%)
Oct 18, 2012 16.44 16.46 16.35 16.40 46,262 -0.02(-0.12%)
Oct 17, 2012 16.28 16.46 16.28 16.42 149,816 +0.24(+1.47%)
Oct 16, 2012 16.22 16.27 16.14 16.18 79,389 +0.11(+0.66%)
Oct 15, 2012 16.02 16.08 15.93 16.07 121,193 +0.11(+0.71%)
Oct 12, 2012 16.02 16.05 15.88 15.96 36,230 -0.03(-0.17%)
Oct 11, 2012 15.99 16.14 15.99 15.99 54,371 +0.08(+0.50%)
Oct 10, 2012 16.01 16.01 15.89 15.91 70,871 -0.02(-0.13%)
Oct 09, 2012 16.03 16.11 15.89 15.93 56,039 -0.18(-1.10%)
Oct 08, 2012 16.07 16.12 16.05 16.11 30,483 -0.09(-0.53%)
Oct 06, 2012 16.30 16.31 16.14 16.19 126,314 +0.00(+0.00%)
Oct 05, 2012 16.30 16.31 16.14 16.19 126,314 +0.03(+0.16%)
Oct 04, 2012 16.11 16.18 16.09 16.16 30,145 +0.13(+0.83%)
Oct 03, 2012 16.05 16.07 15.99 16.03 25,181 -0.03(-0.21%)
Oct 02, 2012 16.05 16.07 15.98 16.07 101,483 +0.09(+0.58%)
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.