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 30, 2013 22.93 22.93 22.58 22.76 188,012 +0.11(+0.49%)
Aug 29, 2013 22.64 22.86 22.59 22.65 97,159 +0.15(+0.67%)
Aug 28, 2013 22.37 22.70 22.29 22.50 421,357 +0.01(+0.04%)
Aug 27, 2013 22.62 22.74 22.45 22.49 119,189 -0.56(-2.43%)
Aug 26, 2013 23.46 23.53 23.04 23.05 796,746 -0.47(-2.00%)
Aug 23, 2013 23.41 23.54 23.26 23.52 106,471 +0.16(+0.68%)
Aug 22, 2013 23.25 23.40 23.17 23.36 269,251 +0.27(+1.17%)
Aug 21, 2013 23.39 23.39 22.97 23.09 134,664 -0.48(-2.04%)
Aug 20, 2013 23.55 23.70 23.55 23.57 142,202 -0.10(-0.42%)
Aug 19, 2013 23.78 23.87 23.61 23.67 102,005 -0.39(-1.62%)
Aug 16, 2013 24.29 24.32 24.03 24.06 396,433 -0.12(-0.50%)
Aug 15, 2013 24.24 24.24 24.00 24.18 142,208 -0.32(-1.31%)
Aug 14, 2013 24.52 24.58 24.50 24.50 163,712 +0.08(+0.33%)
Aug 13, 2013 24.40 24.48 24.33 24.42 149,977 +0.13(+0.52%)
Aug 12, 2013 24.16 24.33 24.16 24.29 102,600 +0.21(+0.89%)
Aug 09, 2013 24.07 24.16 24.00 24.08 78,193 +0.05(+0.19%)
Aug 08, 2013 23.84 24.09 23.73 24.03 139,052 +0.49(+2.10%)
Aug 07, 2013 23.65 23.70 23.53 23.54 125,032 -0.18(-0.76%)
Aug 06, 2013 23.81 23.81 23.65 23.72 58,044 -0.17(-0.71%)
Aug 05, 2013 23.94 24.02 23.87 23.89 1,046,038 -0.22(-0.91%)
Aug 02, 2013 23.89 24.16 23.89 24.11 176,376 +0.12(+0.50%)
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.