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 29, 2011 28.61 29.16 28.44 29.09 9,627 +0.10(+0.35%)
Jul 28, 2011 29.27 29.39 28.99 28.99 3,738 -0.09(-0.32%)
Jul 27, 2011 29.35 29.39 28.79 29.08 2,774 -0.22(-0.75%)
Jul 26, 2011 29.15 29.47 28.97 29.30 5,991 +0.16(+0.55%)
Jul 25, 2011 29.00 29.23 29.00 29.14 2,672 -0.07(-0.24%)
Jul 22, 2011 29.21 29.21 29.21 29.21 300 +0.01(+0.03%)
Jul 21, 2011 29.25 29.25 29.14 29.20 1,250 +0.35(+1.21%)
Jul 20, 2011 28.89 28.95 28.67 28.85 4,327 +0.19(+0.66%)
Jul 19, 2011 28.52 28.73 28.52 28.66 6,203 +0.52(+1.86%)
Jul 18, 2011 28.34 28.45 28.14 28.14 3,599 -0.38(-1.33%)
Jul 15, 2011 28.75 28.82 28.44 28.52 19,888 -0.16(-0.56%)
Jul 14, 2011 29.00 29.11 28.68 28.68 1,812 -0.33(-1.14%)
Jul 13, 2011 28.71 29.09 28.71 29.01 13,109 +0.54(+1.91%)
Jul 12, 2011 28.58 28.58 28.47 28.47 1,568 -0.25(-0.88%)
Jul 11, 2011 28.99 28.99 28.60 28.72 11,635 -0.64(-2.18%)
Jul 08, 2011 29.57 29.57 29.30 29.36 4,724 -0.28(-0.94%)
Jul 07, 2011 29.73 29.73 29.63 29.64 2,205 +0.34(+1.16%)
Jul 06, 2011 29.06 29.30 29.06 29.30 12,966 -0.14(-0.48%)
Jul 05, 2011 29.60 29.60 29.24 29.44 5,845 +0.00(+0.00%)
Jul 01, 2011 29.50 29.50 29.00 29.44 19,988 +0.52(+1.80%)
Jun 30, 2011 28.84 28.92 28.84 28.92 431 +0.60(+2.13%)
Jun 29, 2011 28.40 28.61 28.32 28.32 1,542 -0.02(-0.08%)
Jun 28, 2011 28.15 28.34 28.15 28.34 8,191 +0.07(+0.25%)
Jun 27, 2011 28.16 28.27 28.13 28.27 21,435 +0.43(+1.54%)
Jun 24, 2011 27.92 27.92 27.79 27.84 2,579 -0.11(-0.39%)
Jun 23, 2011 27.60 27.95 27.53 27.95 2,030 -0.12(-0.43%)
Jun 22, 2011 28.14 28.21 28.07 28.07 3,185 -0.10(-0.35%)
Jun 21, 2011 28.17 28.17 28.17 28.17 1,822 +0.57(+2.07%)
Jun 20, 2011 27.78 27.84 27.51 27.60 6,850 -0.40(-1.45%)
Jun 17, 2011 27.93 28.10 27.79 28.00 3,248 +0.15(+0.56%)
Jun 16, 2011 27.95 27.95 27.53 27.85 4,515 -0.28(-1.00%)
Jun 15, 2011 27.99 28.33 27.99 28.13 10,580 -0.50(-1.75%)
Jun 14, 2011 28.68 28.93 28.34 28.63 8,393 +0.30(+1.06%)
Jun 13, 2011 28.36 28.40 28.29 28.33 3,804 -0.08(-0.28%)
Jun 10, 2011 28.56 28.56 28.40 28.41 8,018 -0.58(-2.00%)
Jun 09, 2011 28.90 28.99 28.73 28.99 9,677 +0.09(+0.31%)
Jun 08, 2011 29.09 29.09 28.77 28.90 28,602 -0.48(-1.63%)
Jun 07, 2011 29.39 29.39 29.35 29.38 2,772 +0.49(+1.70%)
Jun 06, 2011 29.27 29.29 28.89 28.89 2,800 -0.57(-1.93%)
Jun 03, 2011 29.32 29.46 29.32 29.46 4,925 +0.90(+3.15%)
May 24, 2011 28.43 28.66 28.43 28.56 6,152 +0.44(+1.57%)
May 23, 2011 28.12 28.14 28.02 28.12 1,073 -0.52(-1.82%)
May 20, 2011 28.70 28.70 28.56 28.64 1,004 -0.30(-1.04%)
May 19, 2011 28.97 28.97 28.82 28.94 2,095 -0.02(-0.07%)
May 18, 2011 28.70 29.06 28.70 28.96 90,762 +0.41(+1.44%)
May 17, 2011 28.44 28.57 28.37 28.55 994 +0.05(+0.18%)
May 16, 2011 28.68 28.68 28.50 28.50 630 +0.00(+0.00%)
May 13, 2011 29.32 29.32 28.40 28.50 20,599 -0.71(-2.44%)
May 12, 2011 29.12 29.25 28.91 29.21 9,696 +0.16(+0.56%)
May 11, 2011 29.45 29.45 29.05 29.05 618 -0.26(-0.89%)
May 10, 2011 29.46 29.60 29.20 29.31 20,741 -0.12(-0.41%)
May 09, 2011 29.29 29.48 29.29 29.43 3,172 +0.27(+0.93%)
May 06, 2011 29.46 29.54 29.16 29.16 1,103 -0.09(-0.31%)
May 05, 2011 29.23 29.25 29.10 29.25 790 -0.11(-0.37%)
May 04, 2011 29.47 29.47 29.36 29.36 1,207 -0.33(-1.11%)
May 03, 2011 30.00 30.01 29.59 29.69 3,245 -0.58(-1.92%)
May 02, 2011 30.27 30.27 30.27 30.27 3,471 -0.06(-0.20%)
Apr 29, 2011 30.15 30.46 30.15 30.33 2,563 +0.18(+0.60%)
Apr 28, 2011 30.13 30.17 30.05 30.15 9,677 -0.30(-0.99%)
Apr 27, 2011 30.25 30.58 30.06 30.45 16,764 +0.00(+0.01%)
Apr 26, 2011 30.45 30.55 30.45 30.45 17,265 +0.18(+0.59%)
Apr 25, 2011 30.16 30.29 30.16 30.27 5,826 -0.15(-0.49%)
Apr 21, 2011 30.50 30.51 30.28 30.42 12,394 +0.27(+0.90%)
Apr 20, 2011 30.13 30.19 30.04 30.15 4,630 +0.66(+2.24%)
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.