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 (%)
Jul 31, 2012 15.14 15.14 14.99 15.01 27,288 -0.13(-0.87%)
Jul 30, 2012 15.14 15.17 15.06 15.14 6,975 -0.10(-0.65%)
Jul 27, 2012 15.01 15.24 14.95 15.24 14,059 +0.38(+2.57%)
Jul 26, 2012 14.82 14.86 14.71 14.86 23,301 +0.29(+1.97%)
Jul 25, 2012 14.65 14.65 14.51 14.57 52,505 +0.09(+0.64%)
Jul 24, 2012 14.55 14.55 14.40 14.48 194,723 -0.13(-0.91%)
Jul 23, 2012 14.55 14.61 14.48 14.61 38,192 -0.33(-2.20%)
Jul 20, 2012 15.03 15.05 14.91 14.94 52,386 -0.23(-1.55%)
Jul 19, 2012 15.15 15.25 15.14 15.18 111,460 +0.06(+0.39%)
Jul 18, 2012 15.03 15.18 15.03 15.12 48,897 -0.11(-0.74%)
Jul 17, 2012 15.13 15.23 14.93 15.23 140,992 +0.17(+1.14%)
Jul 16, 2012 14.96 15.06 14.92 15.06 10,999 -0.01(-0.04%)
Jul 14, 2012 14.89 15.10 14.89 15.06 15,508 +0.00(+0.00%)
Jul 13, 2012 14.89 15.10 14.89 15.06 15,508 +0.21(+1.43%)
Jul 12, 2012 14.81 14.93 14.71 14.85 38,953 -0.15(-1.02%)
Jul 11, 2012 15.03 15.08 14.94 15.01 164,820 +0.17(+1.16%)
Jul 10, 2012 15.04 15.16 14.79 14.83 258,483 -0.15(-0.97%)
Jul 09, 2012 14.95 15.04 14.85 14.98 986,155 -0.07(-0.48%)
Jul 06, 2012 14.98 15.05 14.97 15.05 8,673 -0.17(-1.09%)
Jul 05, 2012 15.22 15.33 15.17 15.22 200,314 -0.07(-0.48%)
Jul 03, 2012 15.16 15.32 15.16 15.29 166,521 +0.22(+1.45%)
Jul 02, 2012 15.04 15.16 14.95 15.07 801,185 -0.07(-0.44%)
Jun 30, 2012 14.93 15.14 14.93 15.14 112,650 +0.03(+0.18%)
Jun 29, 2012 14.93 15.14 14.93 15.11 113,169 +0.54(+3.73%)
Jun 28, 2012 14.55 14.59 14.40 14.57 51,521 -0.14(-0.95%)
Jun 27, 2012 14.67 14.77 14.67 14.71 53,560 +0.11(+0.73%)
Jun 26, 2012 14.46 14.63 14.46 14.60 322,998 +0.15(+1.05%)
Jun 25, 2012 14.52 14.56 14.44 14.45 31,188 -0.32(-2.15%)
Jun 22, 2012 14.81 14.81 14.64 14.77 154,186 +0.11(+0.72%)
Jun 21, 2012 15.06 15.06 14.60 14.66 32,289 -0.74(-4.82%)
Jun 20, 2012 15.47 15.57 15.29 15.40 125,237 -0.18(-1.15%)
Jun 19, 2012 15.40 15.62 15.36 15.58 30,311 +0.27(+1.77%)
Jun 18, 2012 15.16 15.31 15.14 15.31 23,419 +0.01(+0.04%)
Jun 15, 2012 15.11 15.30 15.08 15.30 55,264 +0.18(+1.18%)
Jun 14, 2012 15.01 15.14 14.96 15.12 39,498 +0.07(+0.46%)
Jun 13, 2012 15.01 15.16 15.01 15.06 26,939 -0.02(-0.15%)
Jun 12, 2012 14.94 15.08 14.84 15.08 18,580 +0.32(+2.15%)
Jun 11, 2012 15.05 15.05 14.76 14.76 189,188 -0.05(-0.36%)
Jun 08, 2012 14.65 14.83 14.64 14.81 37,828 -0.07(-0.45%)
Jun 07, 2012 15.04 15.04 14.86 14.88 31,609 +0.05(+0.31%)
Jun 06, 2012 14.65 14.83 14.64 14.83 115,082 +0.43(+2.99%)
Jun 05, 2012 14.22 14.41 14.22 14.40 241,541 +0.11(+0.74%)
Jun 04, 2012 14.28 14.31 14.17 14.30 96,956 +0.04(+0.28%)
Jun 02, 2012 14.40 14.40 14.26 14.26 34,089 +0.00(+0.00%)
Jun 01, 2012 14.40 14.40 14.26 14.26 34,089 -0.41(-2.80%)
May 31, 2012 14.53 14.73 14.45 14.67 159,655 -0.04(-0.27%)
May 30, 2012 14.73 14.73 14.60 14.71 47,679 -0.25(-1.64%)
May 29, 2012 14.96 15.02 14.79 14.95 136,484 +0.47(+3.25%)
May 25, 2012 14.45 14.50 14.39 14.48 57,021 +0.15(+1.02%)
May 24, 2012 14.56 14.63 14.33 14.34 39,822 -0.25(-1.68%)
May 23, 2012 14.59 14.59 14.25 14.58 85,461 -0.19(-1.26%)
May 22, 2012 14.88 14.99 14.71 14.77 36,954 -0.12(-0.80%)
May 21, 2012 14.71 14.92 14.68 14.89 95,141 +0.35(+2.43%)
May 18, 2012 14.81 14.84 14.53 14.53 337,164 -0.30(-2.05%)
May 17, 2012 14.98 15.01 14.84 14.84 15,514 -0.21(-1.38%)
May 16, 2012 15.18 15.26 15.02 15.04 39,664 -0.19(-1.26%)
May 15, 2012 15.47 15.49 15.20 15.24 118,167 -0.18(-1.16%)
May 14, 2012 15.58 15.58 15.37 15.42 80,996 -0.59(-3.68%)
May 11, 2012 15.93 16.11 15.93 16.01 23,276 -0.11(-0.66%)
May 10, 2012 16.17 16.18 16.07 16.11 71,459 +0.05(+0.29%)
May 09, 2012 15.99 16.09 15.88 16.07 25,239 -0.26(-1.58%)
May 08, 2012 16.44 16.44 16.10 16.32 266,942 -0.17(-1.04%)
May 07, 2012 16.36 16.50 16.34 16.50 47,169 -0.01(-0.04%)
May 04, 2012 16.74 16.74 16.45 16.50 94,246 -0.30(-1.77%)
May 03, 2012 16.82 16.95 16.70 16.80 33,549 -0.03(-0.18%)
May 02, 2012 16.93 16.93 16.78 16.83 39,623 -0.15(-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.