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 (%)
Nov 28, 2014	15.71	15.71	15.52	15.52	60,662	-0.31(-1.97%)
Nov 26, 2014		15.83	15.83	15.83	0	+0.15(+0.93%)
Nov 25, 2014	15.86	15.86	15.68	15.69	170,845	-0.13(-0.80%)
Nov 24, 2014	15.91	15.91	15.81	15.81	227,807	-0.08(-0.50%)
Nov 21, 2014	15.96	15.96	15.82	15.89	373,592	+0.37(+2.39%)
Nov 20, 2014	15.60	15.60	15.52	15.52	452,192	-0.05(-0.34%)
Nov 19, 2014	15.50	15.61	15.48	15.58	209,855	-0.01(-0.08%)
Nov 18, 2014	15.59	15.62	15.54	15.59	276,637	+0.03(+0.17%)
Nov 17, 2014	15.56	15.61	15.54	15.56	260,112	-0.21(-1.34%)
Nov 14, 2014	15.59	15.77	15.59	15.77	192,785	+0.23(+1.49%)
Nov 13, 2014	15.62	15.65	15.50	15.54	145,371	-0.07(-0.42%)
Nov 12, 2014	15.63	15.73	15.60	15.61	285,344	-0.04(-0.25%)
Nov 11, 2014	15.60	15.67	15.58	15.65	384,457	-0.03(-0.17%)
Nov 10, 2014	15.75	15.75	15.64	15.67	247,495	+0.08(+0.51%)
Nov 07, 2014	15.50	15.59	15.44	15.59	230,588	+0.16(+1.03%)
Nov 06, 2014	15.59	15.59	15.42	15.44	257,535	-0.20(-1.27%)
Nov 05, 2014	15.65	15.70	15.56	15.63	280,118	-0.17(-1.05%)
Nov 04, 2014	15.77	15.81	15.68	15.80	204,468	+0.09(+0.55%)

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.