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 (%)
Aug 29, 2014 17.20 17.20 17.20 0 -0.01(-0.08%)
Aug 28, 2014 17.26 17.26 17.16 17.22 177,445 -0.27(-1.52%)
Aug 27, 2014 17.40 17.48 17.40 17.48 323,180 +0.10(+0.57%)
Aug 26, 2014 17.34 17.40 17.34 17.38 168,214 +0.04(+0.23%)
Aug 25, 2014 17.30 17.36 17.24 17.34 131,139 +0.12(+0.69%)
Aug 22, 2014 17.26 17.28 17.19 17.22 210,596 -0.04(-0.21%)
Aug 21, 2014 17.24 17.32 17.24 17.26 162,784 -0.02(-0.09%)
Aug 20, 2014 17.36 17.26 17.28 299,302 -0.08(-0.46%)
Aug 19, 2014 17.34 17.36 17.26 17.36 329,251 +0.13(+0.73%)
Aug 18, 2014 17.21 17.27 17.20 17.23 1,483,096 +0.09(+0.50%)
Aug 15, 2014 17.26 17.26 17.24 17.15 236,861 -0.03(-0.17%)
Aug 14, 2014 17.20 17.21 17.15 17.17 153,223 -0.06(-0.33%)
Aug 13, 2014 17.23 17.27 17.18 17.23 117,678 +0.08(+0.46%)
Aug 12, 2014 17.09 17.16 17.05 17.15 177,131 +0.05(+0.31%)
Aug 11, 2014 17.02 17.11 16.96 17.10 316,225 +0.20(+1.18%)
Aug 08, 2014 16.90 205,079 +0.25(+1.47%)
Aug 07, 2014 16.79 16.85 16.61 16.65 189,129 -0.16(-0.95%)
Aug 06, 2014 16.77 16.89 16.77 16.81 256,131 -0.02(-0.12%)
Aug 05, 2014 16.94 16.96 16.81 16.83 267,140 -0.30(-1.74%)
Aug 04, 2014 17.07 17.18 17.03 17.13 463,179 +0.19(+1.13%)
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.