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 (%)
Aug 31, 2012 22.79 22.89 22.66 22.74 41,937 +0.21(+0.95%)
Aug 30, 2012 22.63 22.63 22.44 22.52 54,040 -0.15(-0.64%)
Aug 29, 2012 22.65 22.79 22.65 22.67 62,362 -0.32(-1.39%)
Aug 27, 2012 23.04 23.06 22.98 22.99 19,420 -0.13(-0.56%)
Aug 24, 2012 22.93 23.21 22.93 23.12 53,270 +0.04(+0.17%)
Aug 23, 2012 23.12 23.19 23.04 23.08 550,933 -0.18(-0.77%)
Aug 22, 2012 23.10 23.30 23.03 23.26 29,293 +0.09(+0.39%)
Aug 21, 2012 23.31 23.40 23.13 23.17 19,119 -0.03(-0.13%)
Aug 20, 2012 23.24 23.24 23.04 23.20 14,614 +0.03(+0.13%)
Aug 17, 2012 23.22 23.23 23.11 23.17 16,826 -0.13(-0.56%)
Aug 16, 2012 23.25 23.36 23.14 23.30 15,636 +0.14(+0.60%)
Aug 15, 2012 23.14 23.19 23.10 23.16 10,863 +0.00(+0.00%)
Aug 14, 2012 23.33 23.38 23.16 23.16 21,440 -0.17(-0.73%)
Aug 13, 2012 23.37 23.41 23.18 23.33 28,879 -0.20(-0.85%)
Aug 11, 2012 23.36 23.53 23.22 23.53 20,470 +0.00(+0.00%)
Aug 10, 2012 23.36 23.53 23.22 23.53 20,470 +0.10(+0.43%)
Aug 09, 2012 23.43 23.52 23.39 23.43 35,746 +0.10(+0.43%)
Aug 08, 2012 23.26 23.40 23.26 23.33 21,123 +0.02(+0.09%)
Aug 07, 2012 23.32 23.41 23.31 23.31 36,493 +0.13(+0.56%)
Aug 06, 2012 23.29 23.33 23.18 23.18 39,722 +0.08(+0.35%)
Aug 03, 2012 22.96 23.15 22.96 23.10 48,021 +0.66(+2.94%)
Aug 02, 2012 22.52 22.61 22.30 22.44 548,198 -0.31(-1.36%)
Aug 01, 2012 22.76 22.87 22.73 22.75 42,357 +0.09(+0.40%)
Jul 31, 2012 22.86 22.86 22.62 22.66 18,078 -0.20(-0.87%)
Jul 30, 2012 22.86 22.90 22.73 22.86 4,621 -0.15(-0.65%)
Jul 27, 2012 22.66 23.01 22.57 23.01 9,314 +0.58(+2.57%)
Jul 26, 2012 22.37 22.43 22.20 22.43 15,437 +0.43(+1.97%)
Jul 25, 2012 22.12 22.12 21.90 22.00 34,784 +0.14(+0.64%)
Jul 24, 2012 21.97 21.97 21.74 21.86 129,001 -0.20(-0.91%)
Jul 23, 2012 21.97 22.06 21.86 22.06 25,302 -0.50(-2.20%)
Jul 20, 2012 22.68 22.72 22.50 22.56 34,705 -0.35(-1.55%)
Jul 19, 2012 22.87 23.02 22.86 22.91 73,841 +0.09(+0.39%)
Jul 18, 2012 22.68 22.92 22.68 22.82 32,394 -0.17(-0.74%)
Jul 17, 2012 22.84 22.99 22.53 22.99 93,405 +0.26(+1.14%)
Jul 16, 2012 22.58 22.74 22.52 22.73 7,287 -0.01(-0.04%)
Jul 14, 2012 22.48 22.79 22.48 22.74 10,274 +0.00(+0.00%)
Jul 13, 2012 22.48 22.79 22.48 22.74 10,274 +0.32(+1.43%)
Jul 12, 2012 22.35 22.54 22.20 22.42 25,806 -0.23(-1.02%)
Jul 11, 2012 22.68 22.77 22.55 22.65 109,191 +0.26(+1.16%)
Jul 10, 2012 22.71 22.89 22.33 22.39 171,241 -0.22(-0.97%)
Jul 09, 2012 22.57 22.70 22.41 22.61 653,312 -0.11(-0.48%)
Jul 06, 2012 22.61 22.72 22.60 22.72 5,746 -0.25(-1.09%)
Jul 05, 2012 22.98 23.14 22.90 22.97 132,705 -0.11(-0.48%)
Jul 03, 2012 22.88 23.12 22.88 23.08 110,318 +0.33(+1.45%)
Jul 02, 2012 22.71 22.88 22.56 22.75 530,772 -0.10(-0.44%)
Jun 30, 2012 22.53 22.85 22.53 22.85 74,629 +0.04(+0.18%)
Jun 29, 2012 22.53 22.85 22.53 22.81 74,973 +0.82(+3.73%)
Jun 28, 2012 21.97 22.02 21.73 21.99 34,132 -0.21(-0.95%)
Jun 27, 2012 22.15 22.30 22.15 22.20 35,483 +0.16(+0.73%)
Jun 26, 2012 21.82 22.09 21.82 22.04 213,981 +0.23(+1.05%)
Jun 25, 2012 21.92 21.98 21.79 21.81 20,662 -0.48(-2.15%)
Jun 22, 2012 22.36 22.36 22.10 22.29 102,146 +0.16(+0.72%)
Jun 21, 2012 22.74 22.74 22.04 22.13 21,391 -1.12(-4.82%)
Jun 20, 2012 23.35 23.51 23.08 23.25 82,968 -0.27(-1.15%)
Jun 19, 2012 23.25 23.58 23.19 23.52 20,081 +0.41(+1.77%)
Jun 18, 2012 22.88 23.11 22.86 23.11 15,515 +0.01(+0.04%)
Jun 15, 2012 22.81 23.10 22.76 23.10 36,612 +0.27(+1.18%)
Jun 14, 2012 22.66 22.85 22.58 22.83 26,167 +0.10(+0.46%)
Jun 13, 2012 22.66 22.88 22.66 22.73 17,847 -0.03(-0.15%)
Jun 12, 2012 22.56 22.76 22.40 22.76 12,309 +0.48(+2.15%)
Jun 11, 2012 22.72 22.72 22.28 22.28 125,334 -0.08(-0.36%)
Jun 08, 2012 22.11 22.39 22.10 22.36 25,061 -0.10(-0.45%)
Jun 07, 2012 22.70 22.70 22.44 22.46 20,941 +0.07(+0.31%)
Jun 06, 2012 22.12 22.39 22.10 22.39 76,240 +0.65(+2.99%)
Jun 05, 2012 21.47 21.75 21.47 21.74 160,017 +0.16(+0.74%)
Jun 04, 2012 21.56 21.60 21.39 21.58 64,232 +0.06(+0.28%)
Jun 02, 2012 21.73 21.73 21.52 21.52 22,584 +0.00(+0.00%)
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.