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 (%)
Oct 31, 2011 16.32 16.35 15.87 15.91 27,467 -0.52(-3.14%)
Oct 28, 2011 16.20 16.77 16.20 16.43 14,558 -0.10(-0.60%)
Oct 27, 2011 16.35 16.53 16.06 16.53 5,000 +0.92(+5.90%)
Oct 26, 2011 15.41 15.61 15.26 15.61 12,457 +0.34(+2.21%)
Oct 25, 2011 15.40 15.56 15.20 15.27 7,603 -0.16(-1.01%)
Oct 24, 2011 15.42 15.59 15.40 15.43 16,130 +0.39(+2.58%)
Oct 21, 2011 15.04 15.12 14.85 15.04 233,110 +0.56(+3.84%)
Oct 20, 2011 14.74 14.81 14.36 14.48 39,499 -0.43(-2.91%)
Oct 19, 2011 15.08 15.24 14.92 14.92 18,954 -0.36(-2.32%)
Oct 18, 2011 14.97 15.27 14.64 15.27 3,000 +0.21(+1.36%)
Oct 17, 2011 15.28 15.34 15.06 15.06 9,148 -0.40(-2.57%)
Oct 14, 2011 15.14 15.46 15.14 15.46 8,031 +0.05(+0.34%)
Oct 13, 2011 15.30 15.41 15.16 15.41 35,138 +0.13(+0.87%)
Oct 12, 2011 15.20 15.78 15.20 15.28 17,108 +0.46(+3.08%)
Oct 11, 2011 14.73 15.02 14.69 14.82 3,381 -0.08(-0.54%)
Oct 10, 2011 14.77 14.95 14.77 14.90 1,568 +0.44(+3.02%)
Oct 07, 2011 14.44 14.46 14.41 14.46 1,550 +0.29(+2.01%)
Oct 06, 2011 14.38 14.41 14.18 14.18 3,622 +0.19(+1.39%)
Oct 05, 2011 13.74 13.98 13.72 13.98 2,659 +0.10(+0.72%)
Oct 04, 2011 13.47 13.89 13.24 13.89 14,193 +0.27(+2.00%)
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.