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 25.32 25.38 25.26 25.34 33,464 -0.12(-0.49%)
Apr 27, 2012 25.47 25.50 25.31 25.46 60,420 +0.04(+0.18%)
Apr 26, 2012 25.24 25.42 25.15 25.42 59,212 +0.17(+0.67%)
Apr 25, 2012 25.27 25.35 25.07 25.25 84,317 +0.32(+1.28%)
Apr 24, 2012 24.85 25.02 24.84 24.93 78,706 +0.02(+0.08%)
Apr 23, 2012 24.79 24.94 24.68 24.91 25,202 -0.38(-1.50%)
Apr 20, 2012 25.49 25.49 25.29 25.29 28,236 +0.13(+0.52%)
Apr 19, 2012 25.35 25.35 25.03 25.16 21,110 -0.07(-0.28%)
Apr 18, 2012 25.10 25.26 25.08 25.23 34,771 -0.08(-0.32%)
Apr 17, 2012 25.27 25.41 25.22 25.31 20,251 +0.18(+0.72%)
Apr 16, 2012 25.43 25.43 24.76 25.13 135,840 -0.15(-0.59%)
Apr 13, 2012 25.64 25.64 25.27 25.28 31,405 -0.45(-1.75%)
Apr 12, 2012 25.31 25.75 25.31 25.73 70,715 +0.42(+1.66%)
Apr 11, 2012 25.38 25.44 25.23 25.31 118,322 +0.26(+1.04%)
Apr 10, 2012 25.61 25.61 25.01 25.05 248,800 -0.58(-2.26%)
Apr 09, 2012 25.68 25.72 25.47 25.63 40,537 -0.41(-1.57%)
Apr 05, 2012 25.74 26.04 25.74 26.04 102,312 +0.20(+0.77%)
Apr 04, 2012 25.91 25.91 25.68 25.84 54,868 -0.27(-1.03%)
Apr 03, 2012 26.45 26.45 26.05 26.11 93,004 -0.26(-0.99%)
Apr 02, 2012 25.89 26.54 25.89 26.37 535,794 +0.35(+1.35%)
Mar 30, 2012 25.96 26.05 25.85 26.02 29,170 +0.30(+1.17%)
Mar 29, 2012 25.50 25.72 25.41 25.72 33,779 -0.11(-0.43%)
Mar 28, 2012 25.96 25.97 25.69 25.83 67,522 -0.37(-1.41%)
Mar 27, 2012 26.35 26.42 26.16 26.20 206,431 -0.10(-0.38%)
Mar 26, 2012 26.02 26.30 25.92 26.30 515,517 +0.37(+1.43%)
Mar 23, 2012 25.76 26.00 25.76 25.93 62,228 +0.31(+1.21%)
Mar 22, 2012 25.89 25.89 25.57 25.62 69,530 -0.32(-1.23%)
Mar 21, 2012 26.12 26.12 25.80 25.94 25,252 -0.02(-0.08%)
Mar 20, 2012 26.00 26.04 25.79 25.96 21,009 -0.36(-1.37%)
Mar 19, 2012 26.31 26.48 26.28 26.32 53,207 -0.29(-1.09%)
Mar 16, 2012 26.62 26.69 26.53 26.61 36,490 +0.03(+0.11%)
Mar 15, 2012 26.55 26.58 26.38 26.58 62,631 +0.20(+0.76%)
Mar 14, 2012 26.58 26.72 26.31 26.38 33,427 -0.28(-1.05%)
Mar 13, 2012 26.30 26.69 26.22 26.66 79,973 +0.48(+1.83%)
Mar 12, 2012 26.29 26.32 26.13 26.18 45,720 -0.40(-1.50%)
Mar 09, 2012 26.66 26.75 26.54 26.58 85,323 -0.18(-0.67%)
Mar 08, 2012 26.56 26.77 26.54 26.76 23,978 +0.51(+1.94%)
Mar 07, 2012 25.89 26.28 25.86 26.25 55,263 +0.53(+2.06%)
Mar 06, 2012 26.00 26.03 25.59 25.72 113,698 -0.90(-3.38%)
Mar 05, 2012 26.81 26.81 26.59 26.62 12,893 -0.46(-1.70%)
Mar 02, 2012 27.04 27.11 26.88 27.08 21,504 +0.05(+0.18%)
Mar 01, 2012 26.90 27.13 26.83 27.03 38,627 +0.08(+0.30%)
Feb 29, 2012 27.08 27.21 26.89 26.95 32,254 +0.15(+0.56%)
Feb 28, 2012 26.67 26.89 26.64 26.80 30,652 +0.30(+1.13%)
Feb 27, 2012 26.36 26.66 26.32 26.50 34,291 -0.16(-0.60%)
Feb 24, 2012 26.54 26.77 26.54 26.66 86,771 +0.35(+1.33%)
Feb 23, 2012 26.35 26.44 26.25 26.31 39,276 -0.09(-0.34%)
Feb 22, 2012 26.39 26.43 26.20 26.40 38,680 +0.20(+0.76%)
Feb 21, 2012 26.67 26.67 26.20 26.20 28,622 -0.10(-0.38%)
Feb 17, 2012 26.20 26.34 26.13 26.30 49,320 +0.15(+0.57%)
Feb 16, 2012 25.65 26.17 25.65 26.15 20,188 +0.25(+0.97%)
Feb 15, 2012 26.32 26.67 25.90 25.90 99,625 -0.06(-0.23%)
Feb 14, 2012 25.90 25.97 25.70 25.96 225,833 -0.06(-0.22%)
Feb 13, 2012 26.11 26.19 25.89 26.02 328,375 +0.13(+0.49%)
Feb 10, 2012 25.92 25.95 25.71 25.89 80,500 -0.47(-1.78%)
Feb 09, 2012 26.47 26.47 26.21 26.36 331,028 +0.13(+0.50%)
Feb 08, 2012 26.12 26.24 25.97 26.23 12,067 +0.40(+1.55%)
Feb 07, 2012 25.73 25.97 25.62 25.83 57,463 +0.23(+0.90%)
Feb 06, 2012 25.56 25.80 25.56 25.60 20,716 -0.40(-1.54%)
Feb 03, 2012 28.98 28.98 25.66 26.00 25,739 +0.46(+1.80%)
Feb 02, 2012 25.36 25.67 25.36 25.54 384,773 +0.32(+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.