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 30, 2014 15.68 15.75 15.67 15.74 238,392 +0.01(+0.08%)
Sep 29, 2014 15.65 15.75 15.61 15.73 1,104,850 -0.30(-1.86%)
Sep 26, 2014 15.94 16.07 15.94 16.03 693,593 +0.07(+0.46%)
Sep 25, 2014 16.09 16.10 15.93 15.95 195,629 -0.33(-2.05%)
Sep 24, 2014 16.18 16.31 16.11 16.29 96,711 +0.21(+1.33%)
Sep 23, 2014 16.07 16.14 16.03 16.07 207,196 -0.28(-1.70%)
Sep 22, 2014 16.50 16.50 16.27 16.35 252,536 -0.23(-1.41%)
Sep 19, 2014 16.73 16.73 16.54 16.58 142,900 -0.13(-0.78%)
Sep 18, 2014 16.69 16.74 16.69 16.71 90,227 -0.01(-0.04%)
Sep 17, 2014 16.82 16.85 16.70 16.72 130,860 -0.11(-0.63%)
Sep 16, 2014 16.62 16.94 16.62 16.83 170,665 +0.17(+0.99%)
Sep 15, 2014 16.79 16.79 16.61 16.66 458,997 -0.21(-1.22%)
Sep 12, 2014 16.93 16.80 16.87 111,580 -0.21(-1.24%)
Sep 11, 2014 17.06 17.08 17.03 17.08 172,757 -0.08(-0.46%)
Sep 10, 2014 17.18 17.04 17.16 89,623 +0.03(+0.15%)
Sep 09, 2014 17.27 17.28 17.08 17.13 196,041 -0.25(-1.41%)
Sep 08, 2014 17.46 17.52 17.35 17.38 989,458 -0.15(-0.83%)
Sep 05, 2014 17.50 17.52 17.40 17.52 124,884 +0.15(+0.88%)
Sep 04, 2014 17.45 17.47 17.32 17.37 156,663 -0.03(-0.15%)
Sep 03, 2014 17.46 17.46 17.33 17.40 152,017 +0.32(+1.90%)
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.