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 (%)
Apr 30, 2014 15.85 15.86 15.75 15.85 210,776 +0.02(+0.13%)
Apr 29, 2014 15.81 15.88 15.80 15.83 418,401 +0.08(+0.50%)
Apr 28, 2014 15.68 15.79 15.59 15.75 6,459,149 +0.08(+0.51%)
Apr 25, 2014 15.79 15.79 15.63 15.67 138,021 -0.25(-1.60%)
Apr 24, 2014 16.01 16.01 15.77 15.93 101,133 +0.01(+0.06%)
Apr 23, 2014 15.96 15.96 15.81 15.92 75,745 -0.05(-0.29%)
Apr 22, 2014 16.03 16.03 15.92 15.97 91,519 +0.02(+0.12%)
Apr 21, 2014 16.03 16.03 15.86 15.95 328,029 -0.03(-0.21%)
Apr 17, 2014 15.98 15.98 15.98 0 +0.15(+0.92%)
Apr 16, 2014 15.79 15.84 15.67 15.83 472,636 +0.23(+1.49%)
Apr 15, 2014 15.79 15.79 15.44 15.60 162,787 -0.24(-1.51%)
Apr 14, 2014 15.91 15.92 15.72 15.84 221,776 -0.10(-0.62%)
Apr 11, 2014 15.88 15.97 15.88 15.94 109,270 -0.13(-0.78%)
Apr 10, 2014 16.29 16.32 16.05 16.07 176,224 -0.17(-1.02%)
Apr 09, 2014 16.16 16.25 16.00 16.23 164,272 +0.16(+0.99%)
Apr 08, 2014 15.92 16.16 15.92 16.07 282,144 +0.21(+1.34%)
Apr 07, 2014 15.83 15.89 15.77 15.86 925,760 -0.07(-0.46%)
Apr 04, 2014 16.11 16.18 15.89 15.93 482,113 -0.12(-0.74%)
Apr 03, 2014 16.12 16.12 15.92 16.05 338,575 -0.11(-0.70%)
Apr 02, 2014 16.08 16.18 16.05 16.16 169,324 +0.12(+0.74%)
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.