Indicators

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.28	16.29	16.19	16.26	119,678	-0.13(-0.77%)
Sep 26, 2013	16.48	16.48	16.30	16.38	50,031	-0.04(-0.24%)
Sep 25, 2013	16.55	16.55	16.36	16.42	125,085	-0.05(-0.28%)
Sep 24, 2013	16.51	16.54	16.38	16.47	47,516	-0.13(-0.76%)
Sep 23, 2013	16.48	16.60	16.46	16.60	156,058	+0.10(+0.60%)
Sep 20, 2013	16.84	16.84	16.44	16.50	264,821	-0.46(-2.69%)
Sep 19, 2013	17.00	17.00	16.81	16.95	267,123	-0.05(-0.32%)
Sep 18, 2013	16.36	17.03	16.20	17.01	493,814	+0.70(+4.27%)
Sep 17, 2013	16.24	16.38	16.18	16.31	219,560	-0.01(-0.08%)
Sep 16, 2013	16.30	16.32	16.25	16.32	799,111	+0.31(+1.94%)
Sep 13, 2013	16.03	16.03	15.83	16.01	1,054,048	+0.12(+0.75%)
Sep 12, 2013	15.98	16.02	15.89	15.89	58,344	-0.21(-1.28%)
Sep 11, 2013	16.10	16.16	16.05	16.10	162,496	+0.02(+0.12%)
Sep 10, 2013	16.03	16.10	16.02	16.08	339,896	+0.11(+0.71%)
Sep 09, 2013	15.61	15.97	15.61	15.97	1,606,033	+0.56(+3.61%)
Sep 06, 2013	15.40	15.55	15.36	15.41	125,154	+0.09(+0.56%)
Sep 05, 2013	15.20	15.34	15.19	15.32	38,417	+0.05(+0.35%)
Sep 04, 2013	15.15	15.31	15.15	15.27	62,804	+0.18(+1.18%)

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.