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 (%)
Apr 30, 2012 16.77 16.81 16.73 16.79 50,512 -0.08(-0.49%)
Apr 27, 2012 16.87 16.89 16.77 16.87 91,202 +0.03(+0.18%)
Apr 26, 2012 16.72 16.84 16.66 16.84 89,378 +0.11(+0.67%)
Apr 25, 2012 16.74 16.79 16.61 16.73 127,274 +0.21(+1.28%)
Apr 24, 2012 16.46 16.58 16.46 16.52 118,804 +0.01(+0.08%)
Apr 23, 2012 16.42 16.52 16.35 16.50 38,041 -0.25(-1.50%)
Apr 20, 2012 16.89 16.89 16.75 16.75 42,621 +0.09(+0.52%)
Apr 19, 2012 16.79 16.79 16.58 16.67 31,864 -0.05(-0.28%)
Apr 18, 2012 16.63 16.73 16.62 16.71 52,485 -0.05(-0.32%)
Apr 17, 2012 16.74 16.83 16.71 16.77 30,568 +0.12(+0.72%)
Apr 16, 2012 16.85 16.85 16.40 16.65 205,046 -0.10(-0.59%)
Apr 13, 2012 16.99 16.99 16.74 16.75 47,404 -0.30(-1.75%)
Apr 12, 2012 16.77 17.06 16.77 17.05 106,742 +0.28(+1.66%)
Apr 11, 2012 16.81 16.85 16.71 16.77 178,603 +0.17(+1.04%)
Apr 10, 2012 16.97 16.97 16.57 16.60 375,556 -0.38(-2.26%)
Apr 09, 2012 17.01 17.04 16.87 16.98 61,189 -0.27(-1.57%)
Apr 05, 2012 17.05 17.25 17.05 17.25 154,437 +0.13(+0.77%)
Apr 04, 2012 17.16 17.16 17.01 17.12 82,821 -0.18(-1.03%)
Apr 03, 2012 17.52 17.52 17.26 17.30 140,386 -0.17(-0.99%)
Apr 02, 2012 17.15 17.58 17.15 17.47 808,765 +0.23(+1.35%)
Mar 30, 2012 17.20 17.26 17.13 17.24 44,031 +0.20(+1.17%)
Mar 29, 2012 16.89 17.04 16.83 17.04 50,988 -0.07(-0.43%)
Mar 28, 2012 17.20 17.20 17.02 17.11 101,922 -0.25(-1.41%)
Mar 27, 2012 17.46 17.50 17.33 17.36 311,601 -0.07(-0.38%)
Mar 26, 2012 17.24 17.42 17.17 17.42 778,158 +0.25(+1.43%)
Mar 23, 2012 17.07 17.22 17.07 17.18 93,931 +0.21(+1.21%)
Mar 22, 2012 17.15 17.15 16.94 16.97 104,953 -0.21(-1.23%)
Mar 21, 2012 17.30 17.30 17.09 17.18 38,117 -0.01(-0.08%)
Mar 20, 2012 17.22 17.25 17.09 17.20 31,712 -0.24(-1.37%)
Mar 19, 2012 17.43 17.54 17.41 17.44 80,314 -0.19(-1.09%)
Mar 16, 2012 17.64 17.68 17.57 17.63 55,080 +0.02(+0.11%)
Mar 15, 2012 17.59 17.61 17.48 17.61 94,539 +0.13(+0.76%)
Mar 14, 2012 17.61 17.70 17.43 17.48 50,457 -0.19(-1.05%)
Mar 13, 2012 17.42 17.68 17.37 17.66 120,716 +0.32(+1.83%)
Mar 12, 2012 17.42 17.44 17.31 17.34 69,013 -0.26(-1.50%)
Mar 09, 2012 17.66 17.72 17.58 17.61 128,792 -0.12(-0.67%)
Mar 08, 2012 17.60 17.73 17.58 17.73 36,194 +0.34(+1.94%)
Mar 07, 2012 17.15 17.41 17.13 17.39 83,417 +0.35(+2.06%)
Mar 06, 2012 17.22 17.24 16.95 17.04 171,623 -0.60(-3.38%)
Mar 05, 2012 17.76 17.76 17.62 17.64 19,461 -0.30(-1.70%)
Mar 02, 2012 17.91 17.96 17.81 17.94 32,459 +0.03(+0.19%)
Mar 01, 2012 17.82 17.97 17.77 17.91 58,306 +0.05(+0.30%)
Feb 29, 2012 17.94 18.03 17.81 17.85 48,686 +0.10(+0.56%)
Feb 28, 2012 17.67 17.81 17.65 17.75 46,268 +0.20(+1.13%)
Feb 27, 2012 17.46 17.66 17.43 17.56 51,761 -0.11(-0.60%)
Feb 24, 2012 17.58 17.73 17.58 17.66 130,978 +0.23(+1.33%)
Feb 23, 2012 17.46 17.52 17.39 17.43 59,286 -0.06(-0.34%)
Feb 22, 2012 17.48 17.51 17.36 17.49 58,386 +0.13(+0.76%)
Feb 21, 2012 17.67 17.67 17.36 17.36 43,204 -0.07(-0.38%)
Feb 17, 2012 17.36 17.45 17.31 17.42 74,447 +0.10(+0.57%)
Feb 16, 2012 16.99 17.34 16.99 17.32 30,473 +0.17(+0.97%)
Feb 15, 2012 17.44 17.67 17.16 17.16 150,381 -0.04(-0.23%)
Feb 14, 2012 17.16 17.20 17.03 17.20 340,888 -0.04(-0.22%)
Feb 13, 2012 17.30 17.35 17.15 17.24 495,672 +0.08(+0.49%)
Feb 10, 2012 17.17 17.19 17.03 17.15 121,512 -0.31(-1.78%)
Feb 09, 2012 17.54 17.54 17.36 17.46 499,677 +0.09(+0.50%)
Feb 08, 2012 17.30 17.38 17.20 17.38 18,214 +0.27(+1.55%)
Feb 07, 2012 17.05 17.20 16.97 17.11 86,738 +0.15(+0.90%)
Feb 06, 2012 16.93 17.09 16.93 16.96 31,270 -0.26(-1.54%)
Feb 03, 2012 19.20 19.20 17.00 17.22 38,852 +0.30(+1.80%)
Feb 02, 2012 16.80 17.01 16.80 16.92 580,803 +0.21(+1.27%)
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.