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 (%)
Feb 29, 2012 17.94 18.03 17.81 17.85 48,686 +0.10(+0.56%)
Feb 28, 2012 17.67 17.81 17.65 17.75 46,268 +0.20(+1.13%)
Feb 27, 2012 17.46 17.66 17.43 17.56 51,761 -0.11(-0.60%)
Feb 24, 2012 17.58 17.73 17.58 17.66 130,978 +0.23(+1.33%)
Feb 23, 2012 17.46 17.52 17.39 17.43 59,286 -0.06(-0.34%)
Feb 22, 2012 17.48 17.51 17.36 17.49 58,386 +0.13(+0.76%)
Feb 21, 2012 17.67 17.67 17.36 17.36 43,204 -0.07(-0.38%)
Feb 17, 2012 17.36 17.45 17.31 17.42 74,447 +0.10(+0.57%)
Feb 16, 2012 16.99 17.34 16.99 17.32 30,473 +0.17(+0.97%)
Feb 15, 2012 17.44 17.67 17.16 17.16 150,381 -0.04(-0.23%)
Feb 14, 2012 17.16 17.20 17.03 17.20 340,888 -0.04(-0.22%)
Feb 13, 2012 17.30 17.35 17.15 17.24 495,672 +0.08(+0.49%)
Feb 10, 2012 17.17 17.19 17.03 17.15 121,512 -0.31(-1.78%)
Feb 09, 2012 17.54 17.54 17.36 17.46 499,677 +0.09(+0.50%)
Feb 08, 2012 17.30 17.38 17.20 17.38 18,214 +0.27(+1.55%)
Feb 07, 2012 17.05 17.20 16.97 17.11 86,738 +0.15(+0.90%)
Feb 06, 2012 16.93 17.09 16.93 16.96 31,270 -0.26(-1.54%)
Feb 03, 2012 19.20 19.20 17.00 17.22 38,852 +0.30(+1.80%)
Feb 02, 2012 16.80 17.01 16.80 16.92 580,803 +0.21(+1.27%)
Feb 01, 2012 16.67 16.85 16.67 16.71 104,627 +0.30(+1.86%)
Jan 31, 2012 16.47 16.94 16.28 16.40 51,549 +0.09(+0.57%)
Jan 30, 2012 16.12 16.32 16.00 16.31 52,112 -0.25(-1.52%)
Jan 27, 2012 16.40 16.66 16.39 16.56 55,752 +0.19(+1.17%)
Jan 26, 2012 16.60 16.60 16.37 16.37 61,532 -0.03(-0.20%)
Jan 25, 2012 16.05 16.44 16.05 16.40 29,242 +0.17(+1.02%)
Jan 24, 2012 16.03 16.33 16.00 16.24 71,811 -0.01(-0.08%)
Jan 23, 2012 16.10 16.27 16.03 16.25 46,642 +0.18(+1.11%)
Jan 20, 2012 16.01 16.43 15.97 16.07 30,879 -0.02(-0.12%)
Jan 19, 2012 15.97 16.15 15.97 16.09 47,364 +0.09(+0.54%)
Jan 18, 2012 15.70 16.01 15.70 16.01 35,051 +0.34(+2.20%)
Jan 17, 2012 15.88 15.89 15.60 15.66 14,237 +0.28(+1.81%)
Jan 13, 2012 15.36 15.38 15.22 15.38 17,900 -0.14(-0.90%)
Jan 12, 2012 15.48 15.57 15.33 15.52 11,029 +0.15(+0.99%)
Jan 11, 2012 15.33 15.37 15.24 15.37 15,444 -0.01(-0.04%)
Jan 10, 2012 15.48 15.48 15.28 15.38 25,550 +0.34(+2.25%)
Jan 09, 2012 15.12 15.13 14.94 15.04 26,719 +0.05(+0.35%)
Jan 06, 2012 15.03 15.03 14.92 14.99 6,433 -0.11(-0.75%)
Jan 05, 2012 15.04 15.12 14.99 15.10 10,593 -0.01(-0.09%)
Jan 04, 2012 15.06 15.11 14.99 15.11 51,002 +0.31(+2.10%)
Dec 30, 2011 14.77 14.91 14.75 14.80 30,183 -0.07(-0.49%)
Dec 29, 2011 14.82 14.87 14.73 14.87 102,019 +0.15(+1.04%)
Dec 28, 2011 15.03 15.03 14.58 14.72 68,051 -0.25(-1.68%)
Dec 27, 2011 14.98 14.98 14.85 14.97 22,308 -0.06(-0.40%)
Dec 23, 2011 14.89 15.03 14.89 15.03 16,453 +0.38(+2.58%)
Dec 21, 2011 14.68 14.77 14.58 14.65 12,027 -0.22(-1.47%)
Dec 20, 2011 14.86 14.91 14.71 14.87 8,060 +0.46(+3.17%)
Dec 19, 2011 14.71 14.79 14.27 14.42 19,558 -0.28(-1.94%)
Dec 16, 2011 14.84 14.84 14.56 14.70 17,586 +0.19(+1.28%)
Dec 15, 2011 14.74 14.87 14.48 14.52 14,613 -0.05(-0.36%)
Dec 14, 2011 14.66 14.69 14.41 14.57 17,141 -0.19(-1.26%)
Dec 13, 2011 14.90 15.23 14.69 14.75 146,057 -0.01(-0.09%)
Dec 12, 2011 14.97 14.97 14.68 14.77 114,481 -0.59(-3.84%)
Dec 09, 2011 15.31 15.38 15.19 15.36 14,349 +0.22(+1.44%)
Dec 08, 2011 15.33 15.44 14.99 15.14 11,518 -0.47(-3.01%)
Dec 07, 2011 15.43 15.64 15.34 15.61 24,260 +0.07(+0.47%)
Dec 06, 2011 15.52 15.57 15.39 15.54 12,816 -0.14(-0.90%)
Dec 05, 2011 15.82 15.82 15.66 15.68 125,242 +0.11(+0.73%)
Dec 02, 2011 15.74 15.77 15.43 15.56 14,741 -0.08(-0.50%)
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.