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 (%)
Feb 29, 2012	17.94	18.03	17.81	17.85	48,686	+0.10(+0.56%)
Feb 28, 2012	17.67	17.81	17.65	17.75	46,268	+0.20(+1.13%)
Feb 27, 2012	17.46	17.66	17.43	17.56	51,761	-0.11(-0.60%)
Feb 24, 2012	17.58	17.73	17.58	17.66	130,978	+0.23(+1.33%)
Feb 23, 2012	17.46	17.52	17.39	17.43	59,286	-0.06(-0.34%)
Feb 22, 2012	17.48	17.51	17.36	17.49	58,386	+0.13(+0.76%)
Feb 21, 2012	17.67	17.67	17.36	17.36	43,204	-0.07(-0.38%)
Feb 17, 2012	17.36	17.45	17.31	17.42	74,447	+0.10(+0.57%)
Feb 16, 2012	16.99	17.34	16.99	17.32	30,473	+0.17(+0.97%)
Feb 15, 2012	17.44	17.67	17.16	17.16	150,381	-0.04(-0.23%)
Feb 14, 2012	17.16	17.20	17.03	17.20	340,888	-0.04(-0.22%)
Feb 13, 2012	17.30	17.35	17.15	17.24	495,672	+0.08(+0.49%)
Feb 10, 2012	17.17	17.19	17.03	17.15	121,512	-0.31(-1.78%)
Feb 09, 2012	17.54	17.54	17.36	17.46	499,677	+0.09(+0.50%)
Feb 08, 2012	17.30	17.38	17.20	17.38	18,214	+0.27(+1.55%)
Feb 07, 2012	17.05	17.20	16.97	17.11	86,738	+0.15(+0.90%)
Feb 06, 2012	16.93	17.09	16.93	16.96	31,270	-0.26(-1.54%)
Feb 03, 2012	19.20	19.20	17.00	17.22	38,852	+0.30(+1.80%)
Feb 02, 2012	16.80	17.01	16.80	16.92	580,803	+0.21(+1.27%)

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.