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 (%)
May 24, 2011 18.83 18.99 18.83 18.92 9,286 +0.29(+1.57%)
May 23, 2011 18.63 18.64 18.56 18.63 1,619 -0.35(-1.82%)
May 20, 2011 19.01 19.01 18.92 18.97 1,515 -0.20(-1.04%)
May 19, 2011 19.19 19.19 19.09 19.17 3,162 -0.01(-0.07%)
May 18, 2011 19.01 19.25 19.01 19.19 137,002 +0.27(+1.44%)
May 17, 2011 18.84 18.93 18.79 18.91 1,500 +0.03(+0.18%)
May 16, 2011 19.00 19.00 18.88 18.88 950 +0.00(+0.00%)
May 13, 2011 19.42 19.42 18.81 18.88 31,093 -0.47(-2.44%)
May 12, 2011 19.29 19.38 19.15 19.35 14,635 +0.11(+0.56%)
May 11, 2011 19.51 19.51 19.25 19.25 932 -0.17(-0.89%)
May 10, 2011 19.52 19.61 19.34 19.42 31,307 -0.08(-0.41%)
May 09, 2011 19.40 19.53 19.40 19.50 4,788 +0.18(+0.93%)
May 06, 2011 19.52 19.57 19.32 19.32 1,664 -0.06(-0.31%)
May 05, 2011 19.36 19.38 19.28 19.38 1,192 -0.07(-0.37%)
May 04, 2011 19.52 19.52 19.45 19.45 1,821 -0.22(-1.11%)
May 03, 2011 19.87 19.88 19.60 19.67 4,898 -0.38(-1.92%)
May 02, 2011 20.05 20.05 20.05 20.05 5,239 -0.04(-0.20%)
Apr 29, 2011 19.97 20.18 19.97 20.09 3,868 +0.12(+0.60%)
Apr 28, 2011 19.96 19.99 19.91 19.97 14,607 -0.20(-0.98%)
Apr 27, 2011 20.04 20.26 19.91 20.17 25,304 +0.00(+0.01%)
Apr 26, 2011 20.17 20.24 20.17 20.17 26,061 +0.12(+0.59%)
Apr 25, 2011 19.98 20.07 19.98 20.05 8,794 -0.10(-0.49%)
Apr 21, 2011 20.21 20.21 20.06 20.15 18,708 +0.18(+0.90%)
Apr 20, 2011 19.96 20.00 19.90 19.97 6,988 +0.44(+2.24%)
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.