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 (%)
Oct 31, 2013 16.69 16.69 16.56 16.58 302,306 -0.06(-0.36%)
Oct 30, 2013 16.73 16.80 16.57 16.64 200,332 -0.10(-0.59%)
Oct 29, 2013 16.70 16.78 16.70 16.74 116,531 -0.03(-0.20%)
Oct 28, 2013 16.83 16.83 16.71 16.77 355,566 +0.01(+0.04%)
Oct 25, 2013 16.71 16.80 16.71 16.77 165,575 +0.00(+0.00%)
Oct 24, 2013 16.91 16.91 16.72 16.77 151,576 -0.03(-0.16%)
Oct 23, 2013 16.98 16.98 16.77 16.79 180,938 -0.40(-2.31%)
Oct 22, 2013 17.05 17.26 17.05 17.19 238,075 +0.14(+0.82%)
Oct 21, 2013 17.09 17.11 16.99 17.05 145,405 +0.05(+0.27%)
Oct 18, 2013 17.09 17.09 16.95 17.01 170,389 +0.05(+0.31%)
Oct 17, 2013 16.91 16.95 16.80 16.95 304,128 +0.10(+0.59%)
Oct 16, 2013 16.81 16.91 16.79 16.85 196,961 +0.14(+0.83%)
Oct 15, 2013 16.87 16.88 16.69 16.71 134,027 -0.21(-1.21%)
Oct 14, 2013 16.67 16.94 16.67 16.92 316,019 +0.03(+0.20%)
Oct 11, 2013 16.80 16.89 16.74 16.89 211,845 -0.03(-0.16%)
Oct 10, 2013 16.73 16.92 16.73 16.91 277,751 +0.35(+2.12%)
Oct 09, 2013 16.46 16.59 16.44 16.56 244,618 +0.13(+0.81%)
Oct 08, 2013 16.65 16.67 16.40 16.43 194,462 -0.07(-0.40%)
Oct 07, 2013 16.48 16.61 16.47 16.50 151,170 -0.20(-1.19%)
Oct 04, 2013 16.60 16.73 16.56 16.69 92,225 +0.23(+1.37%)
Oct 03, 2013 16.60 16.60 16.35 16.47 117,000 -0.07(-0.40%)
Oct 02, 2013 16.30 16.54 16.30 16.54 294,691 +0.10(+0.60%)
Oct 01, 2013 16.25 16.48 16.25 16.44 176,937 +0.18(+1.10%)
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%)
Sep 03, 2013 15.30 15.30 15.05 15.09 1,185,658 +0.01(+0.09%)
Aug 30, 2013 15.19 15.19 14.96 15.08 283,798 +0.07(+0.49%)
Aug 29, 2013 15.00 15.14 14.97 15.01 146,658 +0.10(+0.67%)
Aug 28, 2013 14.82 15.04 14.77 14.91 636,026 +0.01(+0.04%)
Aug 27, 2013 14.99 15.06 14.87 14.90 179,912 -0.37(-2.43%)
Aug 26, 2013 15.54 15.59 15.26 15.27 1,202,665 -0.31(-2.00%)
Aug 23, 2013 15.51 15.59 15.41 15.58 160,714 +0.11(+0.68%)
Aug 22, 2013 15.40 15.50 15.35 15.48 406,426 +0.18(+1.17%)
Aug 21, 2013 15.50 15.50 15.22 15.30 203,271 -0.32(-2.04%)
Aug 20, 2013 15.60 15.70 15.60 15.61 214,649 -0.07(-0.42%)
Aug 19, 2013 15.75 15.81 15.64 15.68 153,973 -0.26(-1.62%)
Aug 16, 2013 16.09 16.11 15.92 15.94 598,404 -0.08(-0.50%)
Aug 15, 2013 16.06 16.06 15.90 16.02 214,658 -0.21(-1.31%)
Aug 14, 2013 16.24 16.28 16.23 16.23 247,118 +0.05(+0.33%)
Aug 13, 2013 16.16 16.22 16.12 16.18 226,386 +0.08(+0.52%)
Aug 12, 2013 16.01 16.12 16.01 16.09 154,871 +0.14(+0.89%)
Aug 09, 2013 15.95 16.01 15.90 15.95 118,030 +0.03(+0.19%)
Aug 08, 2013 15.79 15.96 15.72 15.92 209,895 +0.33(+2.10%)
Aug 07, 2013 15.67 15.70 15.59 15.59 188,732 -0.12(-0.76%)
Aug 06, 2013 15.77 15.77 15.67 15.71 87,615 -0.11(-0.71%)
Aug 05, 2013 15.86 15.91 15.81 15.83 1,578,964 -0.15(-0.91%)
Aug 02, 2013 15.83 16.01 15.83 15.97 266,234 +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.