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 (%)
Dec 30, 2011	14.77	14.91	14.75	14.80	30,183	-0.07(-0.49%)
Dec 29, 2011	14.82	14.87	14.73	14.87	102,019	+0.15(+1.04%)
Dec 28, 2011	15.03	15.03	14.58	14.72	68,051	-0.25(-1.68%)
Dec 27, 2011	14.98	14.98	14.85	14.97	22,308	-0.06(-0.40%)
Dec 23, 2011	14.89	15.03	14.89	15.03	16,453	+0.38(+2.58%)
Dec 21, 2011	14.68	14.77	14.58	14.65	12,027	-0.22(-1.47%)
Dec 20, 2011	14.86	14.91	14.71	14.87	8,060	+0.46(+3.17%)
Dec 19, 2011	14.71	14.79	14.27	14.42	19,558	-0.28(-1.94%)
Dec 16, 2011	14.84	14.84	14.56	14.70	17,586	+0.19(+1.28%)
Dec 15, 2011	14.74	14.87	14.48	14.52	14,613	-0.05(-0.36%)
Dec 14, 2011	14.66	14.69	14.41	14.57	17,141	-0.19(-1.26%)
Dec 13, 2011	14.90	15.23	14.69	14.75	146,057	-0.01(-0.09%)
Dec 12, 2011	14.97	14.97	14.68	14.77	114,481	-0.59(-3.84%)
Dec 09, 2011	15.31	15.38	15.19	15.36	14,349	+0.22(+1.44%)
Dec 08, 2011	15.33	15.44	14.99	15.14	11,518	-0.47(-3.01%)
Dec 07, 2011	15.43	15.64	15.34	15.61	24,260	+0.07(+0.47%)
Dec 06, 2011	15.52	15.57	15.39	15.54	12,816	-0.14(-0.90%)
Dec 05, 2011	15.82	15.82	15.66	15.68	125,242	+0.11(+0.73%)
Dec 02, 2011	15.74	15.77	15.43	15.56	14,741	-0.08(-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.