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 (%)
Nov 30, 2012 16.13 16.21 16.13 16.18 47,478 +0.07(+0.45%)
Nov 29, 2012 16.18 16.18 16.09 16.11 197,943 +0.04(+0.25%)
Nov 28, 2012 15.81 16.07 15.81 16.07 79,144 +0.15(+0.91%)
Nov 27, 2012 16.01 16.08 15.91 15.93 105,352 -0.13(-0.83%)
Nov 26, 2012 16.07 16.09 16.04 16.06 1,093,535 -0.07(-0.41%)
Nov 24, 2012 16.08 16.13 16.06 16.12 29,467 +0.00(+0.00%)
Nov 23, 2012 16.08 16.13 16.06 16.12 29,467 +0.29(+1.84%)
Nov 21, 2012 15.80 15.85 15.73 15.83 50,455 +0.04(+0.25%)
Nov 20, 2012 15.75 15.80 15.70 15.79 15,005 -0.09(-0.54%)
Nov 19, 2012 15.75 15.89 15.75 15.88 36,165 +0.30(+1.91%)
Nov 16, 2012 15.60 15.60 15.42 15.58 98,514 +0.04(+0.26%)
Nov 15, 2012 15.52 15.57 15.46 15.54 157,889 +0.11(+0.69%)
Nov 14, 2012 15.74 15.74 15.42 15.44 208,091 -0.21(-1.35%)
Nov 13, 2012 15.61 15.74 15.59 15.65 48,257 -0.23(-1.42%)
Nov 12, 2012 15.90 15.90 15.81 15.87 45,906 +0.05(+0.34%)
Nov 09, 2012 15.77 15.92 15.77 15.82 50,325 +0.03(+0.21%)
Nov 08, 2012 15.97 16.05 15.79 15.79 73,345 -0.16(-1.00%)
Nov 07, 2012 16.07 16.08 15.89 15.95 176,417 -0.32(-1.99%)
Nov 06, 2012 16.15 16.30 16.15 16.27 799,948 +0.09(+0.53%)
Nov 05, 2012 16.09 16.20 16.08 16.18 45,548 +0.19(+1.16%)
Nov 02, 2012 16.16 16.17 15.97 16.00 222,247 -0.16(-0.98%)
Nov 01, 2012 16.05 16.20 16.01 16.16 34,636 +0.34(+2.14%)
Oct 31, 2012 16.09 16.09 15.82 15.82 1,259,571 -0.12(-0.75%)
Oct 26, 2012 15.94 15.94 15.94 0 -0.19(-1.19%)
Oct 25, 2012 16.20 16.20 16.00 16.13 46,568 +0.09(+0.54%)
Oct 24, 2012 16.20 16.20 16.02 16.05 38,918 +0.01(+0.04%)
Oct 23, 2012 16.00 16.07 15.95 16.04 30,043 -0.08(-0.49%)
Oct 19, 2012 16.31 16.32 16.10 16.12 42,103 -0.28(-1.70%)
Oct 18, 2012 16.44 16.46 16.35 16.40 46,262 -0.02(-0.12%)
Oct 17, 2012 16.28 16.46 16.28 16.42 149,816 +0.24(+1.47%)
Oct 16, 2012 16.22 16.27 16.14 16.18 79,389 +0.11(+0.66%)
Oct 15, 2012 16.02 16.08 15.93 16.07 121,193 +0.11(+0.71%)
Oct 12, 2012 16.02 16.05 15.88 15.96 36,230 -0.03(-0.17%)
Oct 11, 2012 15.99 16.14 15.99 15.99 54,371 +0.08(+0.50%)
Oct 10, 2012 16.01 16.01 15.89 15.91 70,871 -0.02(-0.13%)
Oct 09, 2012 16.03 16.11 15.89 15.93 56,039 -0.18(-1.10%)
Oct 08, 2012 16.07 16.12 16.05 16.11 30,483 -0.09(-0.53%)
Oct 06, 2012 16.30 16.31 16.14 16.19 126,314 +0.00(+0.00%)
Oct 05, 2012 16.30 16.31 16.14 16.19 126,314 +0.03(+0.16%)
Oct 04, 2012 16.11 16.18 16.09 16.16 30,145 +0.13(+0.83%)
Oct 03, 2012 16.05 16.07 15.99 16.03 25,181 -0.03(-0.21%)
Oct 02, 2012 16.05 16.07 15.98 16.07 101,483 +0.09(+0.58%)
Oct 01, 2012 16.05 16.06 15.91 15.97 26,541 +0.18(+1.13%)
Sep 28, 2012 15.80 15.85 15.73 15.79 48,597 -0.05(-0.33%)
Sep 27, 2012 15.83 15.89 15.70 15.85 112,561 +0.24(+1.53%)
Sep 26, 2012 15.70 15.70 15.54 15.61 43,435 -0.11(-0.72%)
Sep 25, 2012 15.96 15.97 15.71 15.72 63,292 -0.16(-1.00%)
Sep 24, 2012 15.81 15.89 15.75 15.88 30,951 -0.01(-0.04%)
Sep 21, 2012 15.94 15.99 15.88 15.89 33,599 -0.09(-0.54%)
Sep 20, 2012 15.94 16.01 15.88 15.97 55,420 -0.09(-0.58%)
Sep 19, 2012 16.09 16.09 15.99 16.07 76,398 +0.04(+0.25%)
Sep 18, 2012 15.99 16.08 15.99 16.03 38,277 -0.05(-0.33%)
Sep 17, 2012 16.09 16.15 16.05 16.08 151,587 -0.05(-0.29%)
Sep 14, 2012 16.13 16.34 16.10 16.12 284,627 +0.09(+0.59%)
Sep 13, 2012 15.63 16.09 15.61 16.03 1,024,097 +0.40(+2.58%)
Sep 12, 2012 15.56 15.63 15.55 15.63 40,352 +0.01(+0.04%)
Sep 11, 2012 15.53 15.63 15.52 15.62 29,235 +0.17(+1.07%)
Sep 10, 2012 15.56 15.56 15.44 15.46 206,036 -0.11(-0.68%)
Sep 07, 2012 15.55 15.59 15.52 15.56 26,812 +0.31(+2.04%)
Sep 06, 2012 15.08 15.28 15.07 15.25 83,396 +0.37(+2.49%)
Sep 05, 2012 14.94 15.05 14.85 14.88 1,017,715 -0.21(-1.36%)
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.