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 28, 2014	15.91	15.95	15.74	15.78	173,874	-0.03(-0.21%)
Feb 27, 2014	15.69	15.84	15.65	15.81	394,630	+0.27(+1.75%)
Feb 26, 2014	15.64	15.64	15.50	15.54	143,734	+0.08(+0.51%)
Feb 25, 2014	15.59	15.61	15.45	15.46	200,054	-0.29(-1.85%)
Feb 24, 2014	15.73	15.85	15.72	15.75	901,079	+0.01(+0.08%)
Feb 21, 2014	15.71	15.77	15.71	15.74	41,601	-0.02(-0.11%)
Feb 20, 2014	15.64	15.76	15.58	15.76	35,845	+0.13(+0.81%)
Feb 19, 2014	15.70	15.79	15.62	15.63	57,535	-0.05(-0.32%)
Feb 18, 2014	15.76	15.77	15.68	15.68	71,716	-0.10(-0.63%)
Feb 14, 2014		15.78	15.78	15.78	0	+0.13(+0.80%)
Feb 13, 2014	15.46	15.69	15.46	15.65	45,619	+0.09(+0.60%)
Feb 12, 2014	15.63	15.69	15.53	15.56	100,333	+0.07(+0.43%)
Feb 11, 2014	15.30	15.55	15.30	15.50	133,751	+0.27(+1.78%)
Feb 10, 2014	15.30	15.30	15.17	15.22	123,070	-0.11(-0.73%)
Feb 07, 2014	15.32	15.39	15.23	15.34	206,205	+0.21(+1.36%)
Feb 06, 2014	14.95	15.18	14.88	15.13	210,518	+0.29(+1.96%)
Feb 05, 2014	14.81	14.96	14.79	14.84	249,296	-0.08(-0.53%)
Feb 04, 2014	14.85	14.97	14.82	14.92	125,384	+0.25(+1.72%)

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.