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 31, 2012 14.53 14.73 14.45 14.67 159,655 -0.04(-0.27%)
May 30, 2012 14.73 14.73 14.60 14.71 47,679 -0.25(-1.64%)
May 29, 2012 14.96 15.02 14.79 14.95 136,484 +0.47(+3.25%)
May 25, 2012 14.45 14.50 14.39 14.48 57,021 +0.15(+1.02%)
May 24, 2012 14.56 14.63 14.33 14.34 39,822 -0.25(-1.68%)
May 23, 2012 14.59 14.59 14.25 14.58 85,461 -0.19(-1.26%)
May 22, 2012 14.88 14.99 14.71 14.77 36,954 -0.12(-0.80%)
May 21, 2012 14.71 14.92 14.68 14.89 95,141 +0.35(+2.43%)
May 18, 2012 14.81 14.84 14.53 14.53 337,164 -0.30(-2.05%)
May 17, 2012 14.98 15.01 14.84 14.84 15,514 -0.21(-1.38%)
May 16, 2012 15.18 15.26 15.02 15.04 39,664 -0.19(-1.26%)
May 15, 2012 15.47 15.49 15.20 15.24 118,167 -0.18(-1.16%)
May 14, 2012 15.58 15.58 15.37 15.42 80,996 -0.59(-3.68%)
May 11, 2012 15.93 16.11 15.93 16.01 23,276 -0.11(-0.66%)
May 10, 2012 16.17 16.18 16.07 16.11 71,459 +0.05(+0.29%)
May 09, 2012 15.99 16.09 15.88 16.07 25,239 -0.26(-1.58%)
May 08, 2012 16.44 16.44 16.10 16.32 266,942 -0.17(-1.04%)
May 07, 2012 16.36 16.50 16.34 16.50 47,169 -0.01(-0.04%)
May 04, 2012 16.74 16.74 16.45 16.50 94,246 -0.30(-1.77%)
May 03, 2012 16.82 16.95 16.70 16.80 33,549 -0.03(-0.18%)
May 02, 2012 16.93 16.93 16.78 16.83 39,623 -0.15(-0.87%)
May 01, 2012 16.81 17.05 16.81 16.98 172,461 +0.19(+1.14%)
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%)
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.