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 (%)
Dec 31, 2012 25.93 26.41 25.93 26.39 68,813 +0.39(+1.50%)
Dec 28, 2012 25.89 26.02 25.89 26.00 34,243 +0.08(+0.31%)
Dec 27, 2012 25.96 25.99 25.69 25.92 26,248 +0.11(+0.43%)
Dec 26, 2012 25.89 25.90 25.76 25.81 21,565 +0.16(+0.62%)
Dec 24, 2012 25.46 25.65 25.46 25.65 5,602 +0.07(+0.27%)
Dec 21, 2012 25.43 25.61 25.43 25.58 34,500 -0.35(-1.35%)
Dec 20, 2012 25.78 25.95 25.76 25.93 11,812 +0.26(+1.01%)
Dec 19, 2012 25.72 25.77 25.67 25.67 47,289 -0.05(-0.19%)
Dec 18, 2012 25.43 25.74 25.43 25.72 102,942 +0.20(+0.78%)
Dec 17, 2012 25.50 25.57 25.44 25.52 23,022 +0.06(+0.24%)
Dec 14, 2012 25.41 25.53 25.40 25.46 21,888 +0.13(+0.51%)
Dec 13, 2012 25.35 25.44 25.28 25.33 24,164 -0.14(-0.55%)
Dec 12, 2012 25.47 25.65 25.43 25.47 27,017 +0.12(+0.47%)
Dec 11, 2012 25.25 25.44 25.23 25.35 140,583 +0.09(+0.36%)
Dec 10, 2012 24.96 25.27 24.95 25.26 799,008 +0.32(+1.28%)
Dec 07, 2012 24.94 24.98 24.86 24.94 11,644 -0.03(-0.12%)
Dec 06, 2012 24.79 24.97 24.75 24.97 32,963 +0.14(+0.58%)
Dec 05, 2012 24.66 24.95 24.66 24.83 428,829 +0.29(+1.17%)
Dec 04, 2012 24.55 24.60 24.51 24.54 21,185 +0.11(+0.45%)
Nov 30, 2012 24.35 24.47 24.35 24.43 31,454 +0.11(+0.45%)
Nov 29, 2012 24.42 24.42 24.28 24.32 131,134 +0.06(+0.25%)
Nov 28, 2012 23.86 24.26 23.86 24.26 52,432 +0.22(+0.92%)
Nov 27, 2012 24.16 24.27 24.02 24.04 69,794 -0.20(-0.83%)
Nov 26, 2012 24.26 24.29 24.21 24.24 724,449 -0.10(-0.41%)
Nov 24, 2012 24.27 24.35 24.24 24.34 19,522 +0.00(+0.00%)
Nov 23, 2012 24.27 24.35 24.24 24.34 19,522 +0.44(+1.84%)
Nov 21, 2012 23.85 23.92 23.74 23.90 33,426 +0.06(+0.25%)
Nov 20, 2012 23.78 23.85 23.70 23.84 9,941 -0.13(-0.54%)
Nov 19, 2012 23.78 23.98 23.78 23.97 23,959 +0.45(+1.91%)
Nov 16, 2012 23.55 23.55 23.28 23.52 65,264 +0.06(+0.26%)
Nov 15, 2012 23.43 23.51 23.33 23.46 104,599 +0.16(+0.69%)
Nov 14, 2012 23.76 23.76 23.28 23.30 137,857 -0.32(-1.35%)
Nov 13, 2012 23.56 23.76 23.54 23.62 31,970 -0.34(-1.42%)
Nov 12, 2012 24.00 24.00 23.86 23.96 30,412 +0.08(+0.34%)
Nov 09, 2012 23.80 24.03 23.80 23.88 33,340 +0.05(+0.21%)
Nov 08, 2012 24.10 24.22 23.83 23.83 48,590 -0.24(-1.00%)
Nov 07, 2012 24.26 24.27 23.99 24.07 116,874 -0.49(-1.99%)
Nov 06, 2012 24.38 24.61 24.38 24.56 529,953 +0.13(+0.53%)
Nov 05, 2012 24.29 24.45 24.27 24.43 30,175 +0.28(+1.16%)
Nov 02, 2012 24.40 24.41 24.11 24.15 147,235 -0.24(-0.98%)
Nov 01, 2012 24.22 24.45 24.17 24.39 22,946 +0.51(+2.14%)
Oct 31, 2012 24.29 24.29 23.88 23.88 834,445 -0.18(-0.75%)
Oct 26, 2012 24.06 24.06 24.06 0 -0.29(-1.19%)
Oct 25, 2012 24.46 24.46 24.15 24.35 30,851 +0.13(+0.54%)
Oct 24, 2012 24.46 24.46 24.18 24.22 25,783 +0.01(+0.04%)
Oct 23, 2012 24.15 24.26 24.08 24.21 19,903 -0.12(-0.49%)
Oct 19, 2012 24.62 24.64 24.30 24.33 27,893 -0.42(-1.70%)
Oct 18, 2012 24.81 24.85 24.68 24.75 30,648 -0.03(-0.12%)
Oct 17, 2012 24.58 24.85 24.58 24.78 99,251 +0.36(+1.47%)
Oct 16, 2012 24.49 24.56 24.36 24.42 52,594 +0.16(+0.66%)
Oct 15, 2012 24.18 24.27 24.05 24.26 80,289 +0.17(+0.71%)
Oct 12, 2012 24.18 24.23 23.97 24.09 24,002 -0.04(-0.17%)
Oct 11, 2012 24.13 24.37 24.13 24.13 36,020 +0.12(+0.50%)
Oct 10, 2012 24.17 24.17 23.98 24.01 46,951 -0.03(-0.13%)
Oct 09, 2012 24.20 24.31 23.99 24.04 37,125 -0.27(-1.10%)
Oct 08, 2012 24.26 24.34 24.23 24.31 20,195 -0.13(-0.53%)
Oct 06, 2012 24.60 24.62 24.37 24.44 83,681 +0.00(+0.00%)
Oct 05, 2012 24.60 24.62 24.37 24.44 83,681 +0.04(+0.16%)
Oct 04, 2012 24.32 24.42 24.29 24.40 19,971 +0.20(+0.83%)
Oct 03, 2012 24.22 24.25 24.14 24.20 16,682 -0.05(-0.21%)
Oct 02, 2012 24.22 24.25 24.12 24.25 67,231 +0.14(+0.58%)
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.