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 (%)
Dec 31, 2014 14.28 14.28 14.28 0 +0.00(+0.00%)
Dec 30, 2014 14.28 14.40 14.24 14.28 788,001 +0.11(+0.75%)
Dec 29, 2014 14.30 14.32 14.16 14.18 263,199 -0.18(-1.25%)
Dec 26, 2014 14.38 14.50 14.36 14.36 524,245 +0.09(+0.60%)
Dec 24, 2014 14.27 14.27 14.27 0 +0.09(+0.65%)
Dec 23, 2014 14.28 14.28 14.16 14.18 401,997 -0.16(-1.11%)
Dec 22, 2014 14.40 14.41 14.30 14.34 255,325 +0.09(+0.60%)
Dec 19, 2014 14.15 14.30 14.15 14.25 432,555 +0.10(+0.70%)
Dec 18, 2014 14.20 14.30 14.08 14.15 405,625 +0.07(+0.50%)
Dec 17, 2014 13.77 14.22 13.77 14.08 1,008,429 +0.27(+1.93%)
Dec 16, 2014 13.99 13.81 736,391 -0.05(-0.33%)
Dec 15, 2014 14.10 14.15 13.79 13.86 621,986 -0.31(-2.20%)
Dec 12, 2014 14.31 14.37 14.17 14.17 372,220 -0.15(-1.02%)
Dec 11, 2014 14.46 14.48 14.29 14.32 613,059 -0.19(-1.28%)
Dec 10, 2014 14.67 14.70 14.47 14.50 278,032 -0.19(-1.31%)
Dec 09, 2014 14.61 14.71 14.59 14.69 315,295 -0.13(-0.89%)
Dec 08, 2014 14.97 14.99 14.81 14.83 1,312,156 -0.33(-2.21%)
Dec 05, 2014 15.17 15.20 15.11 15.16 223,265 -0.09(-0.59%)
Dec 04, 2014 15.30 15.34 15.21 15.25 237,501 -0.03(-0.22%)
Dec 03, 2014 15.26 15.34 15.26 15.28 339,833 +0.08(+0.52%)
Dec 02, 2014 15.29 15.31 15.19 15.20 213,685 -0.10(-0.65%)
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.