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 (%)
Jan 31, 2013 18.05 18.10 17.99 18.07 448,821 -0.01(-0.07%)
Jan 30, 2013 18.11 18.15 18.01 18.09 320,598 -0.03(-0.18%)
Jan 29, 2013 18.02 18.12 17.93 18.12 102,428 +0.28(+1.60%)
Jan 28, 2013 17.90 17.90 17.80 17.83 255,521 -0.12(-0.66%)
Jan 25, 2013 17.94 18.01 17.85 17.95 68,397 -0.07(-0.37%)
Jan 24, 2013 18.01 18.08 17.94 18.02 39,478 +0.05(+0.29%)
Jan 23, 2013 17.98 18.01 17.93 17.97 80,700 -0.10(-0.55%)
Jan 22, 2013 18.01 18.07 17.99 18.07 42,550 +0.03(+0.15%)
Jan 18, 2013 18.02 18.07 17.97 18.04 98,329 +0.02(+0.11%)
Jan 17, 2013 18.01 18.07 17.97 18.02 34,486 +0.05(+0.26%)
Jan 16, 2013 17.84 17.99 17.83 17.97 65,521 +0.05(+0.26%)
Jan 15, 2013 17.83 17.93 17.83 17.93 59,539 -0.06(-0.33%)
Jan 14, 2013 17.98 17.99 17.87 17.99 64,262 +0.11(+0.63%)
Jan 12, 2013 17.84 17.89 17.81 17.87 25,230 +0.00(+0.00%)
Jan 11, 2013 17.84 17.89 17.81 17.87 25,230 -0.12(-0.66%)
Jan 10, 2013 17.93 18.03 17.89 17.99 88,595 +0.11(+0.63%)
Jan 09, 2013 17.85 17.93 17.85 17.88 129,376 +0.13(+0.71%)
Jan 08, 2013 17.80 17.80 17.70 17.75 155,549 -0.16(-0.89%)
Jan 07, 2013 17.91 17.93 17.84 17.91 151,116 -0.03(-0.18%)
Jan 04, 2013 17.83 17.96 17.83 17.95 55,243 +0.10(+0.56%)
Jan 03, 2013 17.81 17.98 17.81 17.85 76,471 -0.02(-0.11%)
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.