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 (%)
Jul 29, 2011 18.95 19.32 18.84 19.27 14,531 +0.07(+0.35%)
Jul 28, 2011 19.39 19.47 19.20 19.20 5,642 -0.06(-0.32%)
Jul 27, 2011 19.44 19.47 19.07 19.27 4,187 -0.15(-0.75%)
Jul 26, 2011 19.31 19.52 19.19 19.41 9,043 +0.11(+0.55%)
Jul 25, 2011 19.21 19.37 19.21 19.30 4,033 -0.05(-0.24%)
Jul 22, 2011 19.35 19.35 19.35 19.35 452 +0.01(+0.03%)
Jul 21, 2011 19.38 19.38 19.30 19.34 1,886 +0.23(+1.21%)
Jul 20, 2011 19.14 19.18 18.99 19.11 6,531 +0.13(+0.66%)
Jul 19, 2011 18.89 19.04 18.89 18.99 9,363 +0.35(+1.86%)
Jul 18, 2011 18.77 18.85 18.64 18.64 5,432 -0.25(-1.33%)
Jul 15, 2011 19.05 19.09 18.84 18.89 30,020 -0.11(-0.56%)
Jul 14, 2011 19.21 19.29 19.00 19.00 2,735 -0.22(-1.14%)
Jul 13, 2011 19.02 19.27 19.02 19.22 19,787 +0.36(+1.91%)
Jul 12, 2011 18.93 18.93 18.86 18.86 2,366 -0.17(-0.88%)
Jul 11, 2011 19.21 19.21 18.95 19.03 17,562 -0.42(-2.18%)
Jul 08, 2011 19.59 19.59 19.41 19.45 7,130 -0.18(-0.94%)
Jul 07, 2011 19.70 19.70 19.63 19.64 3,328 +0.22(+1.16%)
Jul 06, 2011 19.25 19.41 19.25 19.41 19,571 -0.09(-0.48%)
Jul 05, 2011 19.61 19.61 19.37 19.50 8,822 +0.00(+0.00%)
Jul 01, 2011 19.54 19.54 19.21 19.50 30,171 +0.34(+1.80%)
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%)
Jun 03, 2011 19.42 19.52 19.42 19.52 7,434 +0.60(+3.15%)
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%)
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.