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 (%)
Jun 30, 2012 22.53 22.85 22.53 22.85 74,629 +0.04(+0.18%)
Jun 29, 2012 22.53 22.85 22.53 22.81 74,973 +0.82(+3.73%)
Jun 28, 2012 21.97 22.02 21.73 21.99 34,132 -0.21(-0.95%)
Jun 27, 2012 22.15 22.30 22.15 22.20 35,483 +0.16(+0.73%)
Jun 26, 2012 21.82 22.09 21.82 22.04 213,981 +0.23(+1.05%)
Jun 25, 2012 21.92 21.98 21.79 21.81 20,662 -0.48(-2.15%)
Jun 22, 2012 22.36 22.36 22.10 22.29 102,146 +0.16(+0.72%)
Jun 21, 2012 22.74 22.74 22.04 22.13 21,391 -1.12(-4.82%)
Jun 20, 2012 23.35 23.51 23.08 23.25 82,968 -0.27(-1.15%)
Jun 19, 2012 23.25 23.58 23.19 23.52 20,081 +0.41(+1.77%)
Jun 18, 2012 22.88 23.11 22.86 23.11 15,515 +0.01(+0.04%)
Jun 15, 2012 22.81 23.10 22.76 23.10 36,612 +0.27(+1.18%)
Jun 14, 2012 22.66 22.85 22.58 22.83 26,167 +0.10(+0.46%)
Jun 13, 2012 22.66 22.88 22.66 22.73 17,847 -0.03(-0.15%)
Jun 12, 2012 22.56 22.76 22.40 22.76 12,309 +0.48(+2.15%)
Jun 11, 2012 22.72 22.72 22.28 22.28 125,334 -0.08(-0.36%)
Jun 08, 2012 22.11 22.39 22.10 22.36 25,061 -0.10(-0.45%)
Jun 07, 2012 22.70 22.70 22.44 22.46 20,941 +0.07(+0.31%)
Jun 06, 2012 22.12 22.39 22.10 22.39 76,240 +0.65(+2.99%)
Jun 05, 2012 21.47 21.75 21.47 21.74 160,017 +0.16(+0.74%)
Jun 04, 2012 21.56 21.60 21.39 21.58 64,232 +0.06(+0.28%)
Jun 02, 2012 21.73 21.73 21.52 21.52 22,584 +0.00(+0.00%)
Jun 01, 2012 21.73 21.73 21.52 21.52 22,584 -0.62(-2.80%)
May 31, 2012 21.94 22.24 21.81 22.14 105,769 -0.06(-0.27%)
May 30, 2012 22.24 22.24 22.04 22.20 31,587 -0.37(-1.64%)
May 29, 2012 22.58 22.67 22.33 22.57 90,419 +0.71(+3.25%)
May 25, 2012 21.81 21.89 21.72 21.86 37,776 +0.22(+1.02%)
May 24, 2012 21.98 22.08 21.63 21.64 26,382 -0.37(-1.68%)
May 23, 2012 22.02 22.02 21.51 22.01 56,617 -0.28(-1.26%)
May 22, 2012 22.46 22.62 22.20 22.29 24,482 -0.18(-0.80%)
May 21, 2012 22.20 22.52 22.16 22.47 63,030 +0.53(+2.43%)
May 18, 2012 22.36 22.40 21.93 21.94 223,366 -0.46(-2.05%)
May 17, 2012 22.61 22.66 22.40 22.40 10,278 -0.31(-1.38%)
May 16, 2012 22.91 23.04 22.67 22.71 26,277 -0.29(-1.26%)
May 15, 2012 23.35 23.38 22.95 23.00 78,284 -0.27(-1.16%)
May 14, 2012 23.52 23.52 23.20 23.27 53,659 -0.89(-3.68%)
May 11, 2012 24.05 24.32 24.05 24.16 15,420 -0.16(-0.66%)
May 10, 2012 24.41 24.42 24.26 24.32 47,341 +0.07(+0.29%)
May 09, 2012 24.13 24.28 23.97 24.25 16,721 -0.39(-1.58%)
May 08, 2012 24.81 24.81 24.30 24.64 176,845 -0.26(-1.04%)
May 07, 2012 24.69 24.90 24.67 24.90 31,249 -0.01(-0.04%)
May 04, 2012 25.27 25.27 24.83 24.91 62,437 -0.45(-1.77%)
May 03, 2012 25.39 25.58 25.21 25.36 22,226 -0.05(-0.18%)
May 02, 2012 25.55 25.55 25.33 25.41 26,250 -0.22(-0.87%)
May 01, 2012 25.37 25.74 25.37 25.63 114,253 +0.29(+1.14%)
Apr 30, 2012 25.32 25.38 25.26 25.34 33,464 -0.12(-0.49%)
Apr 27, 2012 25.47 25.50 25.31 25.46 60,420 +0.04(+0.18%)
Apr 26, 2012 25.24 25.42 25.15 25.42 59,212 +0.17(+0.67%)
Apr 25, 2012 25.27 25.35 25.07 25.25 84,317 +0.32(+1.28%)
Apr 24, 2012 24.85 25.02 24.84 24.93 78,706 +0.02(+0.08%)
Apr 23, 2012 24.79 24.94 24.68 24.91 25,202 -0.38(-1.50%)
Apr 20, 2012 25.49 25.49 25.29 25.29 28,236 +0.13(+0.52%)
Apr 19, 2012 25.35 25.35 25.03 25.16 21,110 -0.07(-0.28%)
Apr 18, 2012 25.10 25.26 25.08 25.23 34,771 -0.08(-0.32%)
Apr 17, 2012 25.27 25.41 25.22 25.31 20,251 +0.18(+0.72%)
Apr 16, 2012 25.43 25.43 24.76 25.13 135,840 -0.15(-0.59%)
Apr 13, 2012 25.64 25.64 25.27 25.28 31,405 -0.45(-1.75%)
Apr 12, 2012 25.31 25.75 25.31 25.73 70,715 +0.42(+1.66%)
Apr 11, 2012 25.38 25.44 25.23 25.31 118,322 +0.26(+1.04%)
Apr 10, 2012 25.61 25.61 25.01 25.05 248,800 -0.58(-2.26%)
Apr 09, 2012 25.68 25.72 25.47 25.63 40,537 -0.41(-1.57%)
Apr 05, 2012 25.74 26.04 25.74 26.04 102,312 +0.20(+0.77%)
Apr 04, 2012 25.91 25.91 25.68 25.84 54,868 -0.27(-1.03%)
Apr 03, 2012 26.45 26.45 26.05 26.11 93,004 -0.26(-0.99%)
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.