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 30, 2011	14.20	14.32	13.95	14.03	60,398	-0.31(-2.17%)
Sep 29, 2011	14.57	14.61	14.04	14.34	13,452	-0.11(-0.73%)
Sep 28, 2011	14.58	14.69	14.36	14.45	11,988	-0.19(-1.31%)
Sep 27, 2011	14.52	14.87	14.52	14.64	17,408	+0.58(+4.10%)
Sep 26, 2011	14.00	14.16	13.91	14.06	20,509	-0.50(-3.46%)
Sep 23, 2011	14.06	14.71	13.94	14.57	33,015	+0.32(+2.28%)
Sep 22, 2011	14.28	17.62	13.28	14.24	8,760	-0.99(-6.52%)
Sep 21, 2011	15.37	15.43	15.21	15.24	5,043	-0.50(-3.20%)
Sep 19, 2011		15.74	15.74	15.74	0	-0.25(-1.57%)
Sep 16, 2011	15.83	16.03	15.83	15.99	92,296	+0.15(+0.96%)
Sep 15, 2011	15.87	15.87	15.80	15.84	4,492	-0.01(-0.08%)
Sep 14, 2011	15.52	15.85	15.45	15.85	8,065	+0.03(+0.21%)
Sep 13, 2011	15.88	15.97	15.78	15.82	3,806	+0.11(+0.67%)
Sep 12, 2011	15.79	15.97	15.44	15.71	9,805	-0.34(-2.11%)
Sep 09, 2011	16.25	16.42	15.94	16.05	13,019	-0.41(-2.49%)
Sep 08, 2011	16.59	16.64	16.46	16.46	15,749	-0.33(-1.98%)
Sep 07, 2011	16.56	16.86	16.56	16.80	16,972	+0.43(+2.61%)
Sep 06, 2011	16.14	16.42	16.14	16.37	2,520	-0.35(-2.11%)
Sep 02, 2011	16.79	16.80	16.68	16.72	6,756	-0.24(-1.41%)

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.