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 (%)
Jun 30, 2011	19.11	19.16	19.11	19.16	650	+0.40(+2.13%)
Jun 29, 2011	18.81	18.95	18.76	18.76	2,327	-0.02(-0.08%)
Jun 28, 2011	18.65	18.77	18.65	18.77	12,364	+0.05(+0.25%)
Jun 27, 2011	18.66	18.73	18.63	18.73	32,355	+0.28(+1.54%)
Jun 24, 2011	18.50	18.50	18.41	18.44	3,892	-0.07(-0.39%)
Jun 23, 2011	18.28	18.52	18.24	18.52	3,064	-0.08(-0.43%)
Jun 22, 2011	18.64	18.69	18.60	18.60	4,807	-0.07(-0.36%)
Jun 21, 2011	18.66	18.66	18.66	18.66	2,750	+0.38(+2.07%)
Jun 20, 2011	18.40	18.44	18.22	18.28	10,339	-0.27(-1.45%)
Jun 17, 2011	18.50	18.62	18.41	18.55	4,902	+0.10(+0.56%)
Jun 16, 2011	18.52	18.52	18.24	18.45	6,815	-0.19(-1.00%)
Jun 15, 2011	18.54	18.77	18.54	18.64	15,970	-0.33(-1.75%)
Jun 14, 2011	19.00	19.17	18.77	18.97	12,668	+0.20(+1.06%)
Jun 13, 2011	18.79	18.81	18.74	18.77	5,742	-0.05(-0.28%)
Jun 10, 2011	18.92	18.92	18.81	18.82	12,102	-0.38(-2.00%)
Jun 09, 2011	19.15	19.21	19.03	19.21	14,607	+0.06(+0.31%)
Jun 08, 2011	19.27	19.27	19.06	19.15	43,173	-0.32(-1.63%)
Jun 07, 2011	19.47	19.47	19.44	19.46	4,184	+0.32(+1.70%)
Jun 06, 2011	19.39	19.40	19.14	19.14	4,226	-0.38(-1.94%)

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.