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 (%)
May 29, 2015	16.31	16.31	16.09	16.09	141,561	-0.27(-1.62%)
May 28, 2015	16.32	16.36	16.24	16.36	121,858	-0.27(-1.63%)
May 27, 2015	16.58	16.64	16.47	16.63	269,330	+0.09(+0.56%)
May 26, 2015	16.77	16.77	16.48	16.54	355,793	-0.21(-1.27%)
May 22, 2015		16.75	16.75	16.75	0	+0.05(+0.32%)
May 21, 2015	16.70	16.72	16.64	16.69	184,572	-0.09(-0.55%)
May 20, 2015	16.80	16.84	16.70	16.79	236,584	-0.05(-0.28%)
May 19, 2015	16.87	16.87	16.81	16.83	143,325	+0.03(+0.20%)
May 18, 2015	16.95	16.95	16.80	16.80	304,510	-0.19(-1.09%)
May 15, 2015	16.79	17.00	16.79	16.99	328,900	+0.12(+0.71%)
May 14, 2015	16.83	16.87	16.78	16.87	249,912	+0.13(+0.75%)
May 13, 2015	16.92	16.92	16.73	16.74	215,125	+0.01(+0.04%)
May 12, 2015	16.69	16.75	16.58	16.73	249,618	+0.03(+0.20%)
May 11, 2015	16.83	16.83	16.69	16.70	565,731	-0.15(-0.90%)
May 08, 2015	16.84	16.93	16.79	16.85	93,925	+0.28(+1.72%)
May 07, 2015	16.55	16.57	16.47	16.57	119,020	-0.08(-0.48%)
May 06, 2015	16.93	16.93	16.63	16.65	229,373	-0.25(-1.45%)
May 05, 2015	16.95	16.97	16.87	16.89	115,710	-0.09(-0.55%)
May 04, 2015	16.93	17.02	16.90	16.99	438,256	+0.13(+0.75%)

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.