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 (%)
Mar 31, 2015 14.69 14.75 14.62 14.70 226,475 -0.07(-0.49%)
Mar 30, 2015 14.67 14.79 14.66 14.77 246,256 +0.32(+2.20%)
Mar 27, 2015 14.46 14.51 14.44 14.46 238,635 +0.08(+0.55%)
Mar 26, 2015 14.45 14.45 14.34 14.38 190,222 -0.13(-0.91%)
Mar 25, 2015 14.63 14.65 14.50 14.51 271,215 -0.15(-1.04%)
Mar 24, 2015 14.67 14.67 14.63 14.66 251,512 +0.06(+0.41%)
Mar 23, 2015 14.53 14.61 14.50 14.60 301,071 +0.08(+0.55%)
Mar 20, 2015 14.46 14.55 14.44 14.52 268,240 +0.23(+1.58%)
Mar 19, 2015 14.36 14.38 14.26 14.30 105,021 -0.21(-1.46%)
Mar 18, 2015 14.14 14.52 14.10 14.51 195,956 +0.32(+2.29%)
Mar 17, 2015 14.04 14.19 14.02 14.18 235,889 +0.09(+0.66%)
Mar 16, 2015 14.09 14.10 14.03 14.09 326,011 +0.08(+0.57%)
Mar 13, 2015 14.09 14.09 13.95 14.01 213,327 -0.17(-1.17%)
Mar 12, 2015 14.28 14.32 14.17 14.18 422,454 +0.03(+0.19%)
Mar 11, 2015 14.14 14.17 14.09 14.15 614,386 +0.05(+0.38%)
Mar 10, 2015 14.26 14.26 14.10 14.10 248,289 -0.34(-2.39%)
Mar 09, 2015 14.47 14.52 14.43 14.44 394,283 -0.05(-0.32%)
Mar 06, 2015 14.59 14.61 14.46 14.49 577,987 -0.17(-1.18%)
Mar 05, 2015 14.73 14.73 14.60 14.66 324,231 +0.02(+0.14%)
Mar 04, 2015 14.75 14.57 14.64 354,214 -0.11(-0.72%)
Mar 03, 2015 14.82 14.82 14.75 14.75 594,351 -0.12(-0.80%)
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.