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 (%)
Feb 27, 2015	14.84	14.95	14.84	14.90	364,273	+0.01(+0.04%)
Feb 26, 2015	14.89	14.93	14.87	14.89	376,454	+0.01(+0.09%)
Feb 25, 2015	14.84	14.91	14.81	14.88	683,251	+0.01(+0.09%)
Feb 24, 2015	14.76	14.92	14.71	14.87	190,133	+0.15(+1.04%)
Feb 23, 2015	14.81	14.81	14.68	14.71	211,970	-0.13(-0.89%)
Feb 20, 2015	14.76	14.86	14.71	14.85	180,504	+0.07(+0.49%)
Feb 19, 2015	14.72	14.84	14.71	14.77	290,879	-0.07(-0.45%)
Feb 18, 2015	14.77	14.88	14.76	14.84	399,481	-0.01(-0.05%)
Feb 17, 2015	14.81	14.85	14.71	14.85	552,280	-0.02(-0.13%)
Feb 13, 2015		14.87	14.87	14.87	0	+0.11(+0.72%)
Feb 12, 2015	14.65	14.79	14.61	14.76	290,476	+0.25(+1.69%)
Feb 11, 2015	14.47	14.55	14.40	14.52	351,497	+0.02(+0.14%)
Feb 10, 2015	14.52	14.53	14.43	14.50	341,851	-0.01(-0.05%)
Feb 09, 2015	14.48	14.55	14.48	14.50	751,494	-0.04(-0.27%)
Feb 06, 2015	14.57	14.61	14.45	14.54	1,473,669	-0.09(-0.63%)
Feb 05, 2015	14.57	14.63	14.54	14.63	268,385	+0.10(+0.68%)
Feb 04, 2015	14.67	14.71	14.53	14.53	333,484	-0.16(-1.08%)
Feb 03, 2015	14.57	14.71	14.44	14.69	556,768	+0.29(+2.02%)

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.