Indicators

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.24	17.25	17.17	17.24	106,864	+0.01(+0.08%)
Mar 27, 2013	17.05	17.24	17.05	17.22	153,196	+0.11(+0.66%)
Mar 26, 2013	17.16	17.18	17.08	17.11	600,698	-0.03(-0.15%)
Mar 25, 2013	17.27	17.27	17.05	17.14	424,744	-0.07(-0.42%)
Mar 22, 2013	17.22	17.24	17.16	17.21	62,425	+0.00(+0.00%)
Mar 21, 2013	17.30	17.32	17.19	17.21	116,786	-0.20(-1.14%)
Mar 20, 2013	17.38	17.44	17.35	17.41	114,559	+0.23(+1.31%)
Mar 19, 2013	17.32	17.33	17.11	17.18	116,834	-0.15(-0.84%)
Mar 18, 2013	17.33	17.39	17.31	17.33	27,575	-0.20(-1.13%)
Mar 15, 2013	17.59	17.60	17.52	17.53	80,254	-0.17(-0.97%)
Mar 14, 2013	17.70	17.74	17.68	17.70	53,258	+0.11(+0.64%)
Mar 13, 2013	17.62	17.66	17.59	17.59	145,872	-0.19(-1.04%)
Mar 12, 2013	17.82	17.86	17.71	17.77	103,279	-0.14(-0.78%)
Mar 11, 2013	17.93	17.95	17.87	17.91	51,420	-0.09(-0.51%)
Mar 08, 2013	17.94	18.04	17.90	18.01	66,905	+0.15(+0.82%)
Mar 07, 2013	17.82	17.88	17.81	17.86	121,889	+0.01(+0.04%)
Mar 06, 2013	17.79	17.88	17.76	17.85	71,804	+0.15(+0.82%)
Mar 05, 2013	17.69	17.75	17.68	17.71	125,630	+0.16(+0.91%)
Mar 04, 2013	17.54	17.55	17.44	17.55	190,087	-0.17(-0.97%)

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.