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 (%)
Jun 30, 2012 22.53 22.85 22.53 22.85 74,629 +0.04(+0.18%)
Jun 29, 2012 22.53 22.85 22.53 22.81 74,973 +0.82(+3.73%)
Jun 28, 2012 21.97 22.02 21.73 21.99 34,132 -0.21(-0.95%)
Jun 27, 2012 22.15 22.30 22.15 22.20 35,483 +0.16(+0.73%)
Jun 26, 2012 21.82 22.09 21.82 22.04 213,981 +0.23(+1.05%)
Jun 25, 2012 21.92 21.98 21.79 21.81 20,662 -0.48(-2.15%)
Jun 22, 2012 22.36 22.36 22.10 22.29 102,146 +0.16(+0.72%)
Jun 21, 2012 22.74 22.74 22.04 22.13 21,391 -1.12(-4.82%)
Jun 20, 2012 23.35 23.51 23.08 23.25 82,968 -0.27(-1.15%)
Jun 19, 2012 23.25 23.58 23.19 23.52 20,081 +0.41(+1.77%)
Jun 18, 2012 22.88 23.11 22.86 23.11 15,515 +0.01(+0.04%)
Jun 15, 2012 22.81 23.10 22.76 23.10 36,612 +0.27(+1.18%)
Jun 14, 2012 22.66 22.85 22.58 22.83 26,167 +0.10(+0.46%)
Jun 13, 2012 22.66 22.88 22.66 22.73 17,847 -0.03(-0.15%)
Jun 12, 2012 22.56 22.76 22.40 22.76 12,309 +0.48(+2.15%)
Jun 11, 2012 22.72 22.72 22.28 22.28 125,334 -0.08(-0.36%)
Jun 08, 2012 22.11 22.39 22.10 22.36 25,061 -0.10(-0.45%)
Jun 07, 2012 22.70 22.70 22.44 22.46 20,941 +0.07(+0.31%)
Jun 06, 2012 22.12 22.39 22.10 22.39 76,240 +0.65(+2.99%)
Jun 05, 2012 21.47 21.75 21.47 21.74 160,017 +0.16(+0.74%)
Jun 04, 2012 21.56 21.60 21.39 21.58 64,232 +0.06(+0.28%)
Jun 02, 2012 21.73 21.73 21.52 21.52 22,584 +0.00(+0.00%)
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.