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, 2011 15.54 15.78 15.54 15.71 41,880 +0.87(+5.85%)
Nov 29, 2011 14.81 14.96 14.73 14.84 116,763 +0.17(+1.17%)
Nov 28, 2011 14.72 14.89 14.63 14.67 23,386 +0.42(+2.98%)
Nov 25, 2011 14.47 14.52 14.24 14.24 14,718 -0.15(-1.06%)
Nov 23, 2011 14.57 14.57 14.30 14.40 14,278 -0.38(-2.56%)
Nov 22, 2011 14.79 14.85 14.60 14.77 383,706 -0.09(-0.62%)
Nov 21, 2011 14.67 14.87 14.64 14.87 27,487 -0.16(-1.06%)
Nov 18, 2011 15.25 15.25 15.03 15.03 2,415 +0.05(+0.35%)
Nov 17, 2011 15.50 15.77 14.96 14.97 21,051 -0.32(-2.12%)
Nov 16, 2011 15.59 15.66 15.30 15.30 5,049 -0.46(-2.90%)
Nov 15, 2011 15.69 15.80 15.53 15.75 9,855 +0.09(+0.55%)
Nov 14, 2011 15.75 15.75 15.57 15.67 6,549 -0.06(-0.41%)
Nov 11, 2011 15.90 15.91 15.69 15.73 7,710 +0.17(+1.08%)
Nov 10, 2011 15.52 15.56 15.48 15.56 1,722 +0.17(+1.08%)
Nov 09, 2011 15.58 15.67 15.38 15.40 2,135 -0.72(-4.46%)
Nov 08, 2011 16.07 16.21 15.90 16.12 48,784 +0.15(+0.91%)
Nov 07, 2011 16.11 16.14 15.93 15.97 20,681 +0.06(+0.39%)
Nov 04, 2011 15.93 16.07 15.72 15.91 10,794 -0.27(-1.65%)
Nov 03, 2011 16.03 16.21 15.93 16.18 14,572 +0.23(+1.45%)
Nov 02, 2011 15.85 15.95 15.64 15.95 6,602 +0.47(+3.04%)
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.