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 (%)
Sep 30, 2011 14.20 14.32 13.95 14.03 60,398 -0.31(-2.17%)
Sep 29, 2011 14.57 14.61 14.04 14.34 13,452 -0.11(-0.73%)
Sep 28, 2011 14.58 14.69 14.36 14.45 11,988 -0.19(-1.31%)
Sep 27, 2011 14.52 14.87 14.52 14.64 17,408 +0.58(+4.10%)
Sep 26, 2011 14.00 14.16 13.91 14.06 20,509 -0.50(-3.46%)
Sep 23, 2011 14.06 14.71 13.94 14.57 33,015 +0.32(+2.28%)
Sep 22, 2011 14.28 17.62 13.28 14.24 8,760 -0.99(-6.52%)
Sep 21, 2011 15.37 15.43 15.21 15.24 5,043 -0.50(-3.20%)
Sep 19, 2011 15.74 15.74 15.74 0 -0.25(-1.57%)
Sep 16, 2011 15.83 16.03 15.83 15.99 92,296 +0.15(+0.96%)
Sep 15, 2011 15.87 15.87 15.80 15.84 4,492 -0.01(-0.08%)
Sep 14, 2011 15.52 15.85 15.45 15.85 8,065 +0.03(+0.21%)
Sep 13, 2011 15.88 15.97 15.78 15.82 3,806 +0.11(+0.67%)
Sep 12, 2011 15.79 15.97 15.44 15.71 9,805 -0.34(-2.11%)
Sep 09, 2011 16.25 16.42 15.94 16.05 13,019 -0.41(-2.49%)
Sep 08, 2011 16.59 16.64 16.46 16.46 15,749 -0.33(-1.98%)
Sep 07, 2011 16.56 16.86 16.56 16.80 16,972 +0.43(+2.61%)
Sep 06, 2011 16.14 16.42 16.14 16.37 2,520 -0.35(-2.11%)
Sep 02, 2011 16.79 16.80 16.68 16.72 6,756 -0.24(-1.41%)
Sep 01, 2011 16.92 17.15 16.92 16.96 8,099 -0.13(-0.79%)
Aug 31, 2011 16.97 17.09 16.92 17.09 8,557 +0.17(+0.99%)
Aug 30, 2011 16.65 17.27 16.57 16.93 14,970 +0.20(+1.19%)
Aug 29, 2011 16.64 16.77 16.62 16.73 2,679 +0.46(+2.85%)
Aug 26, 2011 15.93 16.28 15.93 16.26 1,337 +0.18(+1.11%)
Aug 25, 2011 16.42 16.42 15.94 16.09 6,756 -0.25(-1.54%)
Aug 24, 2011 16.28 16.34 16.21 16.34 7,437 -0.11(-0.69%)
Aug 23, 2011 16.30 16.45 16.11 16.45 7,355 +0.51(+3.20%)
Aug 22, 2011 16.12 16.19 15.94 15.94 1,483 -0.24(-1.47%)
Aug 19, 2011 16.28 16.49 16.09 16.18 8,024 -0.13(-0.77%)
Aug 18, 2011 16.60 16.60 16.21 16.30 3,409 -0.68(-4.02%)
Aug 17, 2011 17.16 17.16 16.87 16.99 17,665 +0.14(+0.83%)
Aug 16, 2011 16.97 16.98 16.75 16.85 18,072 -0.09(-0.51%)
Aug 15, 2011 16.95 17.07 16.81 16.93 52,372 +0.29(+1.75%)
Aug 12, 2011 16.73 16.75 16.47 16.64 11,529 +0.05(+0.30%)
Aug 11, 2011 16.26 16.59 16.16 16.59 23,719 +0.67(+4.23%)
Aug 10, 2011 16.21 18.04 15.92 15.92 14,323 -0.72(-4.32%)
Aug 09, 2011 16.75 16.67 15.87 16.64 162,550 +0.09(+0.57%)
Aug 08, 2011 16.75 16.97 15.81 16.54 22,498 -1.08(-6.13%)
Aug 05, 2011 17.69 17.81 16.53 17.62 9,514 -0.17(-0.93%)
Aug 04, 2011 18.31 18.61 17.79 17.79 17,082 -0.99(-5.26%)
Aug 03, 2011 18.58 18.81 18.07 18.77 10,027 +0.03(+0.14%)
Aug 02, 2011 19.07 19.07 18.75 18.75 5,627 -0.48(-2.51%)
Aug 01, 2011 19.35 19.38 18.97 19.23 8,440 -0.04(-0.21%)
Jul 29, 2011 18.95 19.32 18.84 19.27 14,531 +0.07(+0.35%)
Jul 28, 2011 19.39 19.47 19.20 19.20 5,642 -0.06(-0.32%)
Jul 27, 2011 19.44 19.47 19.07 19.27 4,187 -0.15(-0.75%)
Jul 26, 2011 19.31 19.52 19.19 19.41 9,043 +0.11(+0.55%)
Jul 25, 2011 19.21 19.37 19.21 19.30 4,033 -0.05(-0.24%)
Jul 22, 2011 19.35 19.35 19.35 19.35 452 +0.01(+0.03%)
Jul 21, 2011 19.38 19.38 19.30 19.34 1,886 +0.23(+1.21%)
Jul 20, 2011 19.14 19.18 18.99 19.11 6,531 +0.13(+0.66%)
Jul 19, 2011 18.89 19.04 18.89 18.99 9,363 +0.35(+1.86%)
Jul 18, 2011 18.77 18.85 18.64 18.64 5,432 -0.25(-1.33%)
Jul 15, 2011 19.05 19.09 18.84 18.89 30,020 -0.11(-0.56%)
Jul 14, 2011 19.21 19.29 19.00 19.00 2,735 -0.22(-1.14%)
Jul 13, 2011 19.02 19.27 19.02 19.22 19,787 +0.36(+1.91%)
Jul 12, 2011 18.93 18.93 18.86 18.86 2,366 -0.17(-0.88%)
Jul 11, 2011 19.21 19.21 18.95 19.03 17,562 -0.42(-2.18%)
Jul 08, 2011 19.59 19.59 19.41 19.45 7,130 -0.18(-0.94%)
Jul 07, 2011 19.70 19.70 19.63 19.64 3,328 +0.22(+1.16%)
Jul 06, 2011 19.25 19.41 19.25 19.41 19,571 -0.09(-0.48%)
Jul 05, 2011 19.61 19.61 19.37 19.50 8,822 +0.00(+0.00%)
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.