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 29, 2013 16.58 16.60 16.51 16.56 323,448 +0.09(+0.52%)
Nov 27, 2013 16.48 16.50 16.34 16.48 398,886 +0.10(+0.61%)
Nov 26, 2013 16.33 16.40 16.24 16.38 414,490 -0.01(-0.08%)
Nov 25, 2013 16.60 16.60 16.36 16.39 205,340 -0.21(-1.28%)
Nov 22, 2013 16.49 16.61 16.46 16.60 160,998 +0.04(+0.24%)
Nov 21, 2013 16.46 16.56 16.42 16.56 197,944 +0.11(+0.68%)
Nov 20, 2013 16.71 16.71 16.45 16.45 172,962 -0.22(-1.31%)
Nov 19, 2013 16.84 16.89 16.65 16.67 207,677 -0.11(-0.67%)
Nov 18, 2013 16.83 16.97 16.78 16.78 228,665 +0.12(+0.72%)
Nov 15, 2013 16.60 16.72 16.54 16.66 157,748 +0.26(+1.58%)
Nov 14, 2013 16.29 16.44 16.22 16.40 142,472 +0.35(+2.19%)
Nov 12, 2013 16.20 16.20 15.96 16.05 127,408 -0.07(-0.45%)
Nov 11, 2013 16.18 16.20 16.11 16.12 228,047 -0.01(-0.04%)
Nov 08, 2013 16.09 16.18 15.96 16.13 367,902 -0.03(-0.16%)
Nov 07, 2013 16.47 16.48 16.12 16.16 123,061 -0.32(-1.93%)
Nov 06, 2013 16.55 16.59 16.45 16.48 259,949 +0.01(+0.04%)
Nov 05, 2013 16.51 16.54 16.45 16.47 131,559 -0.22(-1.31%)
Nov 04, 2013 16.64 16.69 16.61 16.69 180,185 +0.14(+0.84%)
Nov 01, 2013 16.60 16.61 16.46 16.55 230,757 -0.03(-0.20%)
Oct 31, 2013 16.69 16.69 16.56 16.58 302,306 -0.06(-0.36%)
Oct 30, 2013 16.73 16.80 16.57 16.64 200,332 -0.10(-0.59%)
Oct 29, 2013 16.70 16.78 16.70 16.74 116,531 -0.03(-0.20%)
Oct 28, 2013 16.83 16.83 16.71 16.77 355,566 +0.01(+0.04%)
Oct 25, 2013 16.71 16.80 16.71 16.77 165,575 +0.00(+0.00%)
Oct 24, 2013 16.91 16.91 16.72 16.77 151,576 -0.03(-0.16%)
Oct 23, 2013 16.98 16.98 16.77 16.79 180,938 -0.40(-2.31%)
Oct 22, 2013 17.05 17.26 17.05 17.19 238,075 +0.14(+0.82%)
Oct 21, 2013 17.09 17.11 16.99 17.05 145,405 +0.05(+0.27%)
Oct 18, 2013 17.09 17.09 16.95 17.01 170,389 +0.05(+0.31%)
Oct 17, 2013 16.91 16.95 16.80 16.95 304,128 +0.10(+0.59%)
Oct 16, 2013 16.81 16.91 16.79 16.85 196,961 +0.14(+0.83%)
Oct 15, 2013 16.87 16.88 16.69 16.71 134,027 -0.21(-1.21%)
Oct 14, 2013 16.67 16.94 16.67 16.92 316,019 +0.03(+0.20%)
Oct 11, 2013 16.80 16.89 16.74 16.89 211,845 -0.03(-0.16%)
Oct 10, 2013 16.73 16.92 16.73 16.91 277,751 +0.35(+2.12%)
Oct 09, 2013 16.46 16.59 16.44 16.56 244,618 +0.13(+0.81%)
Oct 08, 2013 16.65 16.67 16.40 16.43 194,462 -0.07(-0.40%)
Oct 07, 2013 16.48 16.61 16.47 16.50 151,170 -0.20(-1.19%)
Oct 04, 2013 16.60 16.73 16.56 16.69 92,225 +0.23(+1.37%)
Oct 03, 2013 16.60 16.60 16.35 16.47 117,000 -0.07(-0.40%)
Oct 02, 2013 16.30 16.54 16.30 16.54 294,691 +0.10(+0.60%)
Oct 01, 2013 16.25 16.48 16.25 16.44 176,937 +0.18(+1.10%)
Sep 27, 2013 16.28 16.29 16.19 16.26 119,678 -0.13(-0.77%)
Sep 26, 2013 16.48 16.48 16.30 16.38 50,031 -0.04(-0.24%)
Sep 25, 2013 16.55 16.55 16.36 16.42 125,085 -0.05(-0.28%)
Sep 24, 2013 16.51 16.54 16.38 16.47 47,516 -0.13(-0.76%)
Sep 23, 2013 16.48 16.60 16.46 16.60 156,058 +0.10(+0.60%)
Sep 20, 2013 16.84 16.84 16.44 16.50 264,821 -0.46(-2.69%)
Sep 19, 2013 17.00 17.00 16.81 16.95 267,123 -0.05(-0.32%)
Sep 18, 2013 16.36 17.03 16.20 17.01 493,814 +0.70(+4.27%)
Sep 17, 2013 16.24 16.38 16.18 16.31 219,560 -0.01(-0.08%)
Sep 16, 2013 16.30 16.32 16.25 16.32 799,111 +0.31(+1.94%)
Sep 13, 2013 16.03 16.03 15.83 16.01 1,054,048 +0.12(+0.75%)
Sep 12, 2013 15.98 16.02 15.89 15.89 58,344 -0.21(-1.28%)
Sep 11, 2013 16.10 16.16 16.05 16.10 162,496 +0.02(+0.12%)
Sep 10, 2013 16.03 16.10 16.02 16.08 339,896 +0.11(+0.71%)
Sep 09, 2013 15.61 15.97 15.61 15.97 1,606,033 +0.56(+3.61%)
Sep 06, 2013 15.40 15.55 15.36 15.41 125,154 +0.09(+0.56%)
Sep 05, 2013 15.20 15.34 15.19 15.32 38,417 +0.05(+0.35%)
Sep 04, 2013 15.15 15.31 15.15 15.27 62,804 +0.18(+1.18%)
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.