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 (%)
Jun 30, 2015 22.91 23.01 22.75 22.96 580,737 +0.50(+2.23%)
Jun 29, 2015 22.65 22.70 22.32 22.46 1,922,033 -0.56(-2.43%)
Jun 26, 2015 23.12 23.20 22.98 23.02 113,203 -0.19(-0.82%)
Jun 25, 2015 23.38 23.38 23.21 23.21 125,788 -0.13(-0.56%)
Jun 24, 2015 23.42 23.54 23.32 23.34 148,227 -0.42(-1.77%)
Jun 23, 2015 23.66 23.78 23.66 23.76 300,283 +0.16(+0.68%)
Jun 22, 2015 23.64 23.67 23.57 23.60 178,715 +0.26(+1.11%)
Jun 19, 2015 23.43 23.49 23.34 23.34 167,244 -0.30(-1.27%)
Jun 18, 2015 23.55 23.69 23.53 23.64 216,807 +0.23(+0.98%)
Jun 17, 2015 23.23 23.50 23.11 23.41 231,089 +0.12(+0.52%)
Jun 16, 2015 23.20 23.29 23.14 23.29 202,267 +0.04(+0.17%)
Jun 15, 2015 23.22 23.27 23.11 23.25 353,940 -0.17(-0.73%)
Jun 12, 2015 23.52 23.52 23.37 23.42 153,199 -0.10(-0.43%)
Jun 11, 2015 23.57 23.57 23.43 23.52 215,058 -0.12(-0.51%)
Jun 10, 2015 23.67 23.75 23.63 23.64 332,368 +0.31(+1.33%)
Jun 09, 2015 23.33 23.44 23.30 23.33 216,575 -0.22(-0.93%)
Jun 08, 2015 23.68 23.68 23.49 23.55 243,987 -0.08(-0.34%)
Jun 05, 2015 23.51 23.67 23.46 23.63 110,767 -0.03(-0.13%)
Jun 04, 2015 23.94 23.94 23.62 23.66 133,394 -0.44(-1.83%)
Jun 03, 2015 24.17 24.22 24.08 24.10 177,875 -0.26(-1.07%)
Jun 02, 2015 24.22 24.44 24.19 24.36 1,768,089 +0.21(+0.87%)
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.