Indicators

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.47	16.94	16.28	16.40	51,549	+0.09(+0.57%)
Jan 30, 2012	16.12	16.32	16.00	16.31	52,112	-0.25(-1.52%)
Jan 27, 2012	16.40	16.66	16.39	16.56	55,752	+0.19(+1.17%)
Jan 26, 2012	16.60	16.60	16.37	16.37	61,532	-0.03(-0.20%)
Jan 25, 2012	16.05	16.44	16.05	16.40	29,242	+0.17(+1.02%)
Jan 24, 2012	16.03	16.33	16.00	16.24	71,811	-0.01(-0.08%)
Jan 23, 2012	16.10	16.27	16.03	16.25	46,642	+0.18(+1.11%)
Jan 20, 2012	16.01	16.43	15.97	16.07	30,879	-0.02(-0.12%)
Jan 19, 2012	15.97	16.15	15.97	16.09	47,364	+0.09(+0.54%)
Jan 18, 2012	15.70	16.01	15.70	16.01	35,051	+0.34(+2.20%)
Jan 17, 2012	15.88	15.89	15.60	15.66	14,237	+0.28(+1.81%)
Jan 13, 2012	15.36	15.38	15.22	15.38	17,900	-0.14(-0.90%)
Jan 12, 2012	15.48	15.57	15.33	15.52	11,029	+0.15(+0.99%)
Jan 11, 2012	15.33	15.37	15.24	15.37	15,444	-0.01(-0.04%)
Jan 10, 2012	15.48	15.48	15.28	15.38	25,550	+0.34(+2.25%)
Jan 09, 2012	15.12	15.13	14.94	15.04	26,719	+0.05(+0.35%)
Jan 06, 2012	15.03	15.03	14.92	14.99	6,433	-0.11(-0.75%)
Jan 05, 2012	15.04	15.12	14.99	15.10	10,593	-0.01(-0.09%)

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.