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 (%)
Jan 31, 2014 15.06 15.30 15.06 15.23 275,064 +0.05(+0.31%)
Jan 30, 2014 15.20 15.28 15.15 15.18 272,714 +0.16(+1.06%)
Jan 29, 2014 15.05 15.24 14.97 15.03 336,503 -0.29(-1.90%)
Jan 28, 2014 15.26 15.36 15.24 15.32 413,335 +0.14(+0.92%)
Jan 27, 2014 15.24 15.31 15.05 15.18 528,085 -0.08(-0.52%)
Jan 24, 2014 15.55 15.55 15.24 15.26 723,341 -0.48(-3.07%)
Jan 23, 2014 15.98 15.99 15.63 15.74 554,211 -0.38(-2.38%)
Jan 22, 2014 15.97 16.14 15.97 16.12 257,304 +0.27(+1.71%)
Jan 21, 2014 15.94 15.94 15.77 15.85 214,480 -0.04(-0.25%)
Jan 17, 2014 15.89 15.89 15.89 0 -0.03(-0.21%)
Jan 16, 2014 16.01 16.01 15.86 15.93 298,082 -0.11(-0.70%)
Jan 15, 2014 16.06 16.07 16.01 16.04 168,232 -0.02(-0.12%)
Jan 14, 2014 15.88 16.07 15.86 16.06 170,369 +0.23(+1.47%)
Jan 13, 2014 15.95 16.05 15.79 15.83 221,842 -0.17(-1.04%)
Jan 10, 2014 15.94 16.05 15.89 15.99 226,373 +0.20(+1.26%)
Jan 09, 2014 15.90 15.95 15.71 15.79 418,828 -0.13(-0.79%)
Jan 08, 2014 15.93 16.01 15.88 15.92 252,830 -0.03(-0.17%)
Jan 07, 2014 15.87 15.97 15.86 15.95 200,829 +0.07(+0.46%)
Jan 06, 2014 15.89 15.90 15.83 15.87 313,271 -0.10(-0.62%)
Jan 03, 2014 16.15 16.15 15.95 15.97 407,774 -0.08(-0.50%)
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.