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 (%)
Nov 30, 2012 16.13 16.21 16.13 16.18 47,478 +0.07(+0.45%)
Nov 29, 2012 16.18 16.18 16.09 16.11 197,943 +0.04(+0.25%)
Nov 28, 2012 15.81 16.07 15.81 16.07 79,144 +0.15(+0.91%)
Nov 27, 2012 16.01 16.08 15.91 15.93 105,352 -0.13(-0.83%)
Nov 26, 2012 16.07 16.09 16.04 16.06 1,093,535 -0.07(-0.41%)
Nov 24, 2012 16.08 16.13 16.06 16.12 29,467 +0.00(+0.00%)
Nov 23, 2012 16.08 16.13 16.06 16.12 29,467 +0.29(+1.84%)
Nov 21, 2012 15.80 15.85 15.73 15.83 50,455 +0.04(+0.25%)
Nov 20, 2012 15.75 15.80 15.70 15.79 15,005 -0.09(-0.54%)
Nov 19, 2012 15.75 15.89 15.75 15.88 36,165 +0.30(+1.91%)
Nov 16, 2012 15.60 15.60 15.42 15.58 98,514 +0.04(+0.26%)
Nov 15, 2012 15.52 15.57 15.46 15.54 157,889 +0.11(+0.69%)
Nov 14, 2012 15.74 15.74 15.42 15.44 208,091 -0.21(-1.35%)
Nov 13, 2012 15.61 15.74 15.59 15.65 48,257 -0.23(-1.42%)
Nov 12, 2012 15.90 15.90 15.81 15.87 45,906 +0.05(+0.34%)
Nov 09, 2012 15.77 15.92 15.77 15.82 50,325 +0.03(+0.21%)
Nov 08, 2012 15.97 16.05 15.79 15.79 73,345 -0.16(-1.00%)
Nov 07, 2012 16.07 16.08 15.89 15.95 176,417 -0.32(-1.99%)
Nov 06, 2012 16.15 16.30 16.15 16.27 799,948 +0.09(+0.53%)
Nov 05, 2012 16.09 16.20 16.08 16.18 45,548 +0.19(+1.16%)
Nov 02, 2012 16.16 16.17 15.97 16.00 222,247 -0.16(-0.98%)
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.