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 (%)
Nov 30, 2011 23.46 23.82 23.46 23.71 27,745 +1.31(+5.85%)
Nov 29, 2011 22.35 22.58 22.24 22.40 77,354 +0.26(+1.17%)
Nov 28, 2011 22.22 22.47 22.08 22.14 15,493 +0.64(+2.98%)
Nov 25, 2011 21.84 21.91 21.50 21.50 9,751 -0.23(-1.06%)
Nov 23, 2011 22.00 22.00 21.59 21.73 9,459 -0.57(-2.56%)
Nov 22, 2011 22.33 22.42 22.04 22.30 254,199 -0.14(-0.62%)
Nov 21, 2011 22.15 22.44 22.10 22.44 18,210 -0.24(-1.06%)
Nov 18, 2011 23.02 23.02 22.68 22.68 1,600 +0.08(+0.35%)
Nov 17, 2011 23.40 23.80 22.58 22.60 13,946 -0.49(-2.12%)
Nov 16, 2011 23.53 23.64 23.09 23.09 3,345 -0.69(-2.90%)
Nov 15, 2011 23.69 23.85 23.44 23.78 6,529 +0.13(+0.55%)
Nov 14, 2011 23.77 23.77 23.50 23.65 4,339 -0.10(-0.41%)
Nov 11, 2011 24.00 24.01 23.69 23.75 5,108 +0.25(+1.08%)
Nov 10, 2011 23.43 23.49 23.37 23.49 1,141 +0.25(+1.08%)
Nov 09, 2011 23.52 23.65 23.21 23.24 1,415 -1.09(-4.46%)
Nov 08, 2011 24.25 24.47 24.00 24.33 32,319 +0.22(+0.91%)
Nov 07, 2011 24.32 24.36 24.05 24.11 13,701 +0.09(+0.39%)
Nov 04, 2011 24.04 24.26 23.73 24.02 7,151 -0.40(-1.65%)
Nov 03, 2011 24.20 24.47 24.04 24.42 9,654 +0.35(+1.45%)
Nov 02, 2011 23.92 24.07 23.61 24.07 4,374 +0.71(+3.04%)
Nov 01, 2011 23.14 23.51 22.90 23.36 4,007 -0.66(-2.75%)
Oct 31, 2011 24.63 24.68 23.96 24.02 18,197 -0.78(-3.15%)
Oct 28, 2011 24.46 25.31 24.46 24.80 9,645 -0.15(-0.60%)
Oct 27, 2011 24.68 24.95 24.25 24.95 3,313 +1.39(+5.90%)
Oct 26, 2011 23.26 23.57 23.04 23.56 8,253 +0.51(+2.21%)
Oct 25, 2011 23.25 23.49 22.94 23.05 5,037 -0.24(-1.01%)
Oct 24, 2011 23.28 23.53 23.24 23.29 10,686 +0.59(+2.58%)
Oct 21, 2011 22.71 22.82 22.42 22.70 154,432 +0.84(+3.84%)
Oct 20, 2011 22.25 22.35 21.68 21.86 26,168 -0.65(-2.90%)
Oct 19, 2011 22.77 23.00 22.51 22.51 12,557 -0.54(-2.33%)
Oct 18, 2011 22.60 23.05 22.10 23.05 1,988 +0.31(+1.36%)
Oct 17, 2011 23.06 23.16 22.74 22.74 6,061 -0.60(-2.57%)
Oct 14, 2011 22.85 23.34 22.85 23.34 5,321 +0.08(+0.34%)
Oct 13, 2011 23.10 23.26 22.88 23.26 23,279 +0.20(+0.87%)
Oct 12, 2011 22.95 23.81 22.95 23.06 11,334 +0.69(+3.08%)
Oct 11, 2011 22.23 22.67 22.18 22.37 2,240 -0.12(-0.55%)
Oct 10, 2011 22.30 22.56 22.30 22.49 1,039 +0.66(+3.02%)
Oct 07, 2011 21.80 21.83 21.76 21.83 1,027 +0.43(+2.01%)
Oct 06, 2011 21.71 21.75 21.40 21.40 2,400 +0.29(+1.39%)
Oct 05, 2011 20.74 21.11 20.71 21.11 1,762 +0.15(+0.72%)
Oct 04, 2011 20.33 20.96 19.99 20.96 9,403 +0.41(+2.00%)
Oct 03, 2011 20.80 20.93 20.41 20.55 12,824 -0.63(-2.97%)
Sep 30, 2011 21.44 21.62 21.05 21.18 40,013 -0.47(-2.17%)
Sep 29, 2011 21.99 22.06 21.20 21.65 8,912 -0.16(-0.73%)
Sep 28, 2011 22.01 22.18 21.68 21.81 7,942 -0.29(-1.31%)
Sep 27, 2011 21.92 22.44 21.92 22.10 11,533 +0.87(+4.10%)
Sep 26, 2011 21.14 21.37 21.00 21.23 13,587 -0.76(-3.46%)
Sep 23, 2011 21.22 22.21 21.05 21.99 21,872 +0.49(+2.28%)
Sep 22, 2011 21.56 26.60 20.04 21.50 5,804 -1.50(-6.52%)
Sep 21, 2011 23.20 23.29 22.96 23.00 3,341 -0.76(-3.20%)
Sep 19, 2011 23.76 23.76 23.76 0 -0.38(-1.57%)
Sep 16, 2011 23.90 24.20 23.90 24.14 61,145 +0.23(+0.96%)
Sep 15, 2011 23.95 23.95 23.85 23.91 2,976 -0.02(-0.08%)
Sep 14, 2011 23.42 23.93 23.32 23.93 5,343 +0.05(+0.21%)
Sep 13, 2011 23.97 24.11 23.82 23.88 2,522 +0.16(+0.67%)
Sep 12, 2011 23.83 24.11 23.31 23.72 6,496 -0.51(-2.10%)
Sep 09, 2011 24.53 24.78 24.06 24.23 8,625 -0.62(-2.49%)
Sep 08, 2011 25.04 25.11 24.85 24.85 10,434 -0.50(-1.98%)
Sep 07, 2011 25.00 25.45 25.00 25.35 11,244 +0.65(+2.61%)
Sep 06, 2011 24.36 24.79 24.36 24.71 1,670 -0.53(-2.11%)
Sep 02, 2011 25.35 25.36 25.18 25.24 4,476 -0.36(-1.41%)
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.