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 (%)
Jul 31, 2013 15.63 15.76 15.54 15.61 123,431 -0.11(-0.72%)
Jul 30, 2013 15.82 15.82 15.73 15.73 105,960 -0.11(-0.67%)
Jul 29, 2013 15.85 15.87 15.81 15.83 690,983 -0.17(-1.04%)
Jul 26, 2013 15.92 16.00 15.83 16.00 54,037 -0.13(-0.78%)
Jul 25, 2013 15.96 16.12 15.95 16.12 50,337 +0.05(+0.29%)
Jul 24, 2013 16.23 16.23 15.99 16.08 136,000 -0.17(-1.06%)
Jul 23, 2013 16.17 16.26 16.15 16.25 571,876 +0.23(+1.41%)
Jul 22, 2013 15.83 16.05 15.83 16.03 3,252,343 +0.21(+1.30%)
Jul 19, 2013 15.80 15.82 15.74 15.82 65,289 -0.01(-0.04%)
Jul 18, 2013 15.84 15.87 15.79 15.83 49,171 -0.01(-0.08%)
Jul 17, 2013 15.85 15.92 15.83 15.84 62,883 +0.05(+0.29%)
Jul 16, 2013 15.70 15.79 15.61 15.79 119,941 +0.06(+0.38%)
Jul 15, 2013 15.54 15.75 15.54 15.73 69,939 +0.27(+1.71%)
Jul 12, 2013 15.46 15.50 15.36 15.47 37,033 -0.09(-0.55%)
Jul 11, 2013 15.32 15.56 15.31 15.56 114,567 +0.66(+4.40%)
Jul 10, 2013 14.96 15.01 14.89 14.90 39,815 -0.14(-0.92%)
Jul 09, 2013 14.94 15.07 14.91 15.04 47,317 +0.13(+0.89%)
Jul 08, 2013 14.91 15.02 14.88 14.91 48,094 -0.01(-0.04%)
Jul 05, 2013 15.08 15.08 14.79 14.91 30,203 -0.13(-0.88%)
Jul 03, 2013 15.02 15.13 14.95 15.04 49,201 -0.15(-0.96%)
Jul 02, 2013 15.34 15.43 15.07 15.19 97,315 -0.15(-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.