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 (%)
Sep 30, 2015 12.42 12.47 12.36 12.45 195,008 +0.37(+3.09%)
Sep 29, 2015 12.02 12.12 11.99 12.08 110,426 +0.08(+0.69%)
Sep 28, 2015 12.18 12.19 11.98 12.00 520,366 -0.32(-2.58%)
Sep 25, 2015 12.52 12.52 12.31 12.31 46,967 -0.03(-0.22%)
Sep 24, 2015 12.16 12.35 12.08 12.34 207,745 +0.04(+0.34%)
Sep 23, 2015 12.46 12.47 12.30 12.30 118,165 -0.00(-0.01%)
Sep 22, 2015 12.26 12.34 12.20 12.30 73,472 -0.26(-2.06%)
Sep 21, 2015 12.55 12.59 12.51 12.56 163,211 +0.08(+0.64%)
Sep 18, 2015 12.69 12.73 12.47 12.48 308,324 -0.36(-2.84%)
Sep 17, 2015 12.76 13.05 12.72 12.85 74,516 +0.04(+0.34%)
Sep 16, 2015 12.69 12.81 12.69 12.80 165,415 +0.28(+2.24%)
Sep 15, 2015 12.46 12.54 12.42 12.52 58,436 +0.03(+0.21%)
Sep 14, 2015 12.42 12.49 12.40 12.49 172,656 +0.03(+0.21%)
Sep 11, 2015 12.40 12.47 12.34 12.47 49,475 -0.01(-0.05%)
Sep 10, 2015 12.36 12.52 12.35 12.47 41,367 +0.18(+1.45%)
Sep 09, 2015 12.60 12.60 12.30 12.30 204,907 -0.07(-0.54%)
Sep 08, 2015 12.33 12.38 12.28 12.36 108,695 +0.44(+3.72%)
Sep 04, 2015 11.92 11.92 11.92 0 -0.38(-3.07%)
Sep 03, 2015 12.22 12.42 12.22 12.30 325,108 +0.09(+0.71%)
Sep 02, 2015 12.23 12.26 12.06 12.21 93,243 +0.12(+0.99%)
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.