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 (%)
Sep 28, 2012	15.80	15.85	15.73	15.79	48,597	-0.05(-0.33%)
Sep 27, 2012	15.83	15.89	15.70	15.85	112,561	+0.24(+1.53%)
Sep 26, 2012	15.70	15.70	15.54	15.61	43,435	-0.11(-0.72%)
Sep 25, 2012	15.96	15.97	15.71	15.72	63,292	-0.16(-1.00%)
Sep 24, 2012	15.81	15.89	15.75	15.88	30,951	-0.01(-0.04%)
Sep 21, 2012	15.94	15.99	15.88	15.89	33,599	-0.09(-0.54%)
Sep 20, 2012	15.94	16.01	15.88	15.97	55,420	-0.09(-0.58%)
Sep 19, 2012	16.09	16.09	15.99	16.07	76,398	+0.04(+0.25%)
Sep 18, 2012	15.99	16.08	15.99	16.03	38,277	-0.05(-0.33%)
Sep 17, 2012	16.09	16.15	16.05	16.08	151,587	-0.05(-0.29%)
Sep 14, 2012	16.13	16.34	16.10	16.12	284,627	+0.09(+0.59%)
Sep 13, 2012	15.63	16.09	15.61	16.03	1,024,097	+0.40(+2.58%)
Sep 12, 2012	15.56	15.63	15.55	15.63	40,352	+0.01(+0.04%)
Sep 11, 2012	15.53	15.63	15.52	15.62	29,235	+0.17(+1.07%)
Sep 10, 2012	15.56	15.56	15.44	15.46	206,036	-0.11(-0.68%)
Sep 07, 2012	15.55	15.59	15.52	15.56	26,812	+0.31(+2.04%)
Sep 06, 2012	15.08	15.28	15.07	15.25	83,396	+0.37(+2.49%)
Sep 05, 2012	14.94	15.05	14.85	14.88	1,017,715	-0.21(-1.36%)

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.