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 (%)
Feb 28, 2014 15.91 15.95 15.74 15.78 173,874 -0.03(-0.21%)
Feb 27, 2014 15.69 15.84 15.65 15.81 394,630 +0.27(+1.75%)
Feb 26, 2014 15.64 15.64 15.50 15.54 143,734 +0.08(+0.51%)
Feb 25, 2014 15.59 15.61 15.45 15.46 200,054 -0.29(-1.85%)
Feb 24, 2014 15.73 15.85 15.72 15.75 901,079 +0.01(+0.08%)
Feb 21, 2014 15.71 15.77 15.71 15.74 41,601 -0.02(-0.11%)
Feb 20, 2014 15.64 15.76 15.58 15.76 35,845 +0.13(+0.81%)
Feb 19, 2014 15.70 15.79 15.62 15.63 57,535 -0.05(-0.32%)
Feb 18, 2014 15.76 15.77 15.68 15.68 71,716 -0.10(-0.63%)
Feb 14, 2014 15.78 15.78 15.78 0 +0.13(+0.80%)
Feb 13, 2014 15.46 15.69 15.46 15.65 45,619 +0.09(+0.60%)
Feb 12, 2014 15.63 15.69 15.53 15.56 100,333 +0.07(+0.43%)
Feb 11, 2014 15.30 15.55 15.30 15.50 133,751 +0.27(+1.78%)
Feb 10, 2014 15.30 15.30 15.17 15.22 123,070 -0.11(-0.73%)
Feb 07, 2014 15.32 15.39 15.23 15.34 206,205 +0.21(+1.36%)
Feb 06, 2014 14.95 15.18 14.88 15.13 210,518 +0.29(+1.96%)
Feb 05, 2014 14.81 14.96 14.79 14.84 249,296 -0.08(-0.53%)
Feb 04, 2014 14.85 14.97 14.82 14.92 125,384 +0.25(+1.72%)
Feb 03, 2014 15.12 15.12 14.65 14.67 12,857,209 -0.56(-3.70%)
Jan 31, 2014 15.06 15.30 15.06 15.23 275,064 +0.05(+0.31%)
Jan 30, 2014 15.20 15.28 15.15 15.18 272,714 +0.16(+1.06%)
Jan 29, 2014 15.05 15.24 14.97 15.03 336,503 -0.29(-1.90%)
Jan 28, 2014 15.26 15.36 15.24 15.32 413,335 +0.14(+0.92%)
Jan 27, 2014 15.24 15.31 15.05 15.18 528,085 -0.08(-0.52%)
Jan 24, 2014 15.55 15.55 15.24 15.26 723,341 -0.48(-3.07%)
Jan 23, 2014 15.98 15.99 15.63 15.74 554,211 -0.38(-2.38%)
Jan 22, 2014 15.97 16.14 15.97 16.12 257,304 +0.27(+1.71%)
Jan 21, 2014 15.94 15.94 15.77 15.85 214,480 -0.04(-0.25%)
Jan 17, 2014 15.89 15.89 15.89 0 -0.03(-0.21%)
Jan 16, 2014 16.01 16.01 15.86 15.93 298,082 -0.11(-0.70%)
Jan 15, 2014 16.06 16.07 16.01 16.04 168,232 -0.02(-0.12%)
Jan 14, 2014 15.88 16.07 15.86 16.06 170,369 +0.23(+1.47%)
Jan 13, 2014 15.95 16.05 15.79 15.83 221,842 -0.17(-1.04%)
Jan 10, 2014 15.94 16.05 15.89 15.99 226,373 +0.20(+1.26%)
Jan 09, 2014 15.90 15.95 15.71 15.79 418,828 -0.13(-0.79%)
Jan 08, 2014 15.93 16.01 15.88 15.92 252,830 -0.03(-0.17%)
Jan 07, 2014 15.87 15.97 15.86 15.95 200,829 +0.07(+0.46%)
Jan 06, 2014 15.89 15.90 15.83 15.87 313,271 -0.10(-0.62%)
Jan 03, 2014 16.15 16.15 15.95 15.97 407,774 -0.08(-0.50%)
Jan 02, 2014 16.28 16.28 16.01 16.05 259,915 -0.40(-2.42%)
Dec 31, 2013 16.45 16.45 16.45 0 +0.09(+0.57%)
Dec 30, 2013 16.30 16.38 16.30 16.36 166,807 +0.02(+0.12%)
Dec 27, 2013 16.18 16.34 16.18 16.34 155,880 +0.17(+1.02%)
Dec 26, 2013 16.18 16.20 16.11 16.17 217,273 -0.15(-0.93%)
Dec 24, 2013 16.13 16.32 16.13 16.32 105,753 +0.17(+1.02%)
Dec 23, 2013 16.08 16.21 16.08 16.16 421,385 +0.12(+0.74%)
Dec 20, 2013 15.99 16.10 15.99 16.04 239,237 -0.09(-0.53%)
Dec 19, 2013 16.15 16.16 15.97 16.12 563,864 -0.23(-1.38%)
Dec 18, 2013 16.18 16.49 16.06 16.35 205,627 +0.19(+1.15%)
Dec 17, 2013 16.22 16.28 16.12 16.16 210,545 -0.14(-0.85%)
Dec 16, 2013 16.31 16.38 16.27 16.30 851,351 +0.04(+0.24%)
Dec 13, 2013 16.13 16.28 16.13 16.26 187,310 +0.11(+0.70%)
Dec 12, 2013 16.23 16.23 16.07 16.15 268,778 -0.09(-0.53%)
Dec 11, 2013 16.48 16.48 16.19 16.24 141,331 -0.29(-1.76%)
Dec 10, 2013 16.46 16.54 16.43 16.53 106,790 +0.03(+0.20%)
Dec 09, 2013 16.49 16.56 16.47 16.50 574,347 -0.03(-0.16%)
Dec 06, 2013 16.46 16.56 16.43 16.52 214,705 +0.26(+1.59%)
Dec 05, 2013 16.33 16.36 16.25 16.26 278,494 -0.06(-0.37%)
Dec 04, 2013 16.32 16.36 16.18 16.32 187,160 +0.00(+0.00%)
Dec 03, 2013 16.24 16.41 16.21 16.32 333,375 +0.00(+0.00%)
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.