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 (%)
Sep 28, 2012 15.80 15.85 15.73 15.79 48,597 -0.05(-0.33%)
Sep 27, 2012 15.83 15.89 15.70 15.85 112,561 +0.24(+1.53%)
Sep 26, 2012 15.70 15.70 15.54 15.61 43,435 -0.11(-0.72%)
Sep 25, 2012 15.96 15.97 15.71 15.72 63,292 -0.16(-1.00%)
Sep 24, 2012 15.81 15.89 15.75 15.88 30,951 -0.01(-0.04%)
Sep 21, 2012 15.94 15.99 15.88 15.89 33,599 -0.09(-0.54%)
Sep 20, 2012 15.94 16.01 15.88 15.97 55,420 -0.09(-0.58%)
Sep 19, 2012 16.09 16.09 15.99 16.07 76,398 +0.04(+0.25%)
Sep 18, 2012 15.99 16.08 15.99 16.03 38,277 -0.05(-0.33%)
Sep 17, 2012 16.09 16.15 16.05 16.08 151,587 -0.05(-0.29%)
Sep 14, 2012 16.13 16.34 16.10 16.12 284,627 +0.09(+0.59%)
Sep 13, 2012 15.63 16.09 15.61 16.03 1,024,097 +0.40(+2.58%)
Sep 12, 2012 15.56 15.63 15.55 15.63 40,352 +0.01(+0.04%)
Sep 11, 2012 15.53 15.63 15.52 15.62 29,235 +0.17(+1.07%)
Sep 10, 2012 15.56 15.56 15.44 15.46 206,036 -0.11(-0.68%)
Sep 07, 2012 15.55 15.59 15.52 15.56 26,812 +0.31(+2.04%)
Sep 06, 2012 15.08 15.28 15.07 15.25 83,396 +0.37(+2.49%)
Sep 05, 2012 14.94 15.05 14.85 14.88 1,017,715 -0.21(-1.36%)
Sep 04, 2012 15.13 15.14 15.02 15.08 50,345 +0.02(+0.13%)
Aug 31, 2012 15.09 15.16 15.01 15.06 63,302 +0.14(+0.95%)
Aug 30, 2012 14.99 14.99 14.87 14.92 81,571 -0.10(-0.64%)
Aug 29, 2012 15.01 15.10 15.01 15.02 94,133 -0.21(-1.39%)
Aug 27, 2012 15.26 15.28 15.22 15.23 29,313 -0.09(-0.56%)
Aug 24, 2012 15.19 15.38 15.19 15.32 80,409 +0.03(+0.17%)
Aug 23, 2012 15.32 15.36 15.26 15.29 831,617 -0.12(-0.77%)
Aug 22, 2012 15.30 15.44 15.26 15.41 44,216 +0.06(+0.39%)
Aug 21, 2012 15.44 15.50 15.33 15.35 28,859 -0.02(-0.13%)
Aug 20, 2012 15.40 15.40 15.26 15.37 22,059 +0.02(+0.13%)
Aug 17, 2012 15.38 15.39 15.31 15.35 25,398 -0.09(-0.56%)
Aug 16, 2012 15.40 15.48 15.33 15.44 23,602 +0.09(+0.60%)
Aug 15, 2012 15.33 15.36 15.30 15.34 16,397 +0.00(+0.00%)
Aug 14, 2012 15.46 15.49 15.34 15.34 32,363 -0.11(-0.73%)
Aug 13, 2012 15.48 15.51 15.36 15.46 43,592 -0.13(-0.85%)
Aug 11, 2012 15.48 15.59 15.38 15.59 30,898 +0.00(+0.00%)
Aug 10, 2012 15.48 15.59 15.38 15.59 30,898 +0.07(+0.43%)
Aug 09, 2012 15.52 15.58 15.50 15.52 53,957 +0.07(+0.43%)
Aug 08, 2012 15.41 15.50 15.41 15.46 31,884 +0.01(+0.09%)
Aug 07, 2012 15.45 15.51 15.44 15.44 55,085 +0.09(+0.56%)
Aug 06, 2012 15.43 15.46 15.36 15.36 59,959 +0.05(+0.35%)
Aug 03, 2012 15.21 15.34 15.21 15.30 72,486 +0.44(+2.94%)
Aug 02, 2012 14.92 14.98 14.77 14.87 827,489 -0.21(-1.36%)
Aug 01, 2012 15.08 15.15 15.06 15.07 63,936 +0.06(+0.40%)
Jul 31, 2012 15.14 15.14 14.99 15.01 27,288 -0.13(-0.87%)
Jul 30, 2012 15.14 15.17 15.06 15.14 6,975 -0.10(-0.65%)
Jul 27, 2012 15.01 15.24 14.95 15.24 14,059 +0.38(+2.57%)
Jul 26, 2012 14.82 14.86 14.71 14.86 23,301 +0.29(+1.97%)
Jul 25, 2012 14.65 14.65 14.51 14.57 52,505 +0.09(+0.64%)
Jul 24, 2012 14.55 14.55 14.40 14.48 194,723 -0.13(-0.91%)
Jul 23, 2012 14.55 14.61 14.48 14.61 38,192 -0.33(-2.20%)
Jul 20, 2012 15.03 15.05 14.91 14.94 52,386 -0.23(-1.55%)
Jul 19, 2012 15.15 15.25 15.14 15.18 111,460 +0.06(+0.39%)
Jul 18, 2012 15.03 15.18 15.03 15.12 48,897 -0.11(-0.74%)
Jul 17, 2012 15.13 15.23 14.93 15.23 140,992 +0.17(+1.14%)
Jul 16, 2012 14.96 15.06 14.92 15.06 10,999 -0.01(-0.04%)
Jul 14, 2012 14.89 15.10 14.89 15.06 15,508 +0.00(+0.00%)
Jul 13, 2012 14.89 15.10 14.89 15.06 15,508 +0.21(+1.43%)
Jul 12, 2012 14.81 14.93 14.71 14.85 38,953 -0.15(-1.02%)
Jul 11, 2012 15.03 15.08 14.94 15.01 164,820 +0.17(+1.16%)
Jul 10, 2012 15.04 15.16 14.79 14.83 258,483 -0.15(-0.97%)
Jul 09, 2012 14.95 15.04 14.85 14.98 986,155 -0.07(-0.48%)
Jul 06, 2012 14.98 15.05 14.97 15.05 8,673 -0.17(-1.09%)
Jul 05, 2012 15.22 15.33 15.17 15.22 200,314 -0.07(-0.48%)
Jul 03, 2012 15.16 15.32 15.16 15.29 166,521 +0.22(+1.45%)
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.