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 (%)
Oct 31, 2013 16.69 16.69 16.56 16.58 302,306 -0.06(-0.36%)
Oct 30, 2013 16.73 16.80 16.57 16.64 200,332 -0.10(-0.59%)
Oct 29, 2013 16.70 16.78 16.70 16.74 116,531 -0.03(-0.20%)
Oct 28, 2013 16.83 16.83 16.71 16.77 355,566 +0.01(+0.04%)
Oct 25, 2013 16.71 16.80 16.71 16.77 165,575 +0.00(+0.00%)
Oct 24, 2013 16.91 16.91 16.72 16.77 151,576 -0.03(-0.16%)
Oct 23, 2013 16.98 16.98 16.77 16.79 180,938 -0.40(-2.31%)
Oct 22, 2013 17.05 17.26 17.05 17.19 238,075 +0.14(+0.82%)
Oct 21, 2013 17.09 17.11 16.99 17.05 145,405 +0.05(+0.27%)
Oct 18, 2013 17.09 17.09 16.95 17.01 170,389 +0.05(+0.31%)
Oct 17, 2013 16.91 16.95 16.80 16.95 304,128 +0.10(+0.59%)
Oct 16, 2013 16.81 16.91 16.79 16.85 196,961 +0.14(+0.83%)
Oct 15, 2013 16.87 16.88 16.69 16.71 134,027 -0.21(-1.21%)
Oct 14, 2013 16.67 16.94 16.67 16.92 316,019 +0.03(+0.20%)
Oct 11, 2013 16.80 16.89 16.74 16.89 211,845 -0.03(-0.16%)
Oct 10, 2013 16.73 16.92 16.73 16.91 277,751 +0.35(+2.12%)
Oct 09, 2013 16.46 16.59 16.44 16.56 244,618 +0.13(+0.81%)
Oct 08, 2013 16.65 16.67 16.40 16.43 194,462 -0.07(-0.40%)
Oct 07, 2013 16.48 16.61 16.47 16.50 151,170 -0.20(-1.19%)
Oct 04, 2013 16.60 16.73 16.56 16.69 92,225 +0.23(+1.37%)
Oct 03, 2013 16.60 16.60 16.35 16.47 117,000 -0.07(-0.40%)
Oct 02, 2013 16.30 16.54 16.30 16.54 294,691 +0.10(+0.60%)
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.