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 (%)
Mar 30, 2012 17.20 17.26 17.13 17.24 44,031 +0.20(+1.17%)
Mar 29, 2012 16.89 17.04 16.83 17.04 50,988 -0.07(-0.43%)
Mar 28, 2012 17.20 17.20 17.02 17.11 101,922 -0.25(-1.41%)
Mar 27, 2012 17.46 17.50 17.33 17.36 311,601 -0.07(-0.38%)
Mar 26, 2012 17.24 17.42 17.17 17.42 778,158 +0.25(+1.43%)
Mar 23, 2012 17.07 17.22 17.07 17.18 93,931 +0.21(+1.21%)
Mar 22, 2012 17.15 17.15 16.94 16.97 104,953 -0.21(-1.23%)
Mar 21, 2012 17.30 17.30 17.09 17.18 38,117 -0.01(-0.08%)
Mar 20, 2012 17.22 17.25 17.09 17.20 31,712 -0.24(-1.37%)
Mar 19, 2012 17.43 17.54 17.41 17.44 80,314 -0.19(-1.09%)
Mar 16, 2012 17.64 17.68 17.57 17.63 55,080 +0.02(+0.11%)
Mar 15, 2012 17.59 17.61 17.48 17.61 94,539 +0.13(+0.76%)
Mar 14, 2012 17.61 17.70 17.43 17.48 50,457 -0.19(-1.05%)
Mar 13, 2012 17.42 17.68 17.37 17.66 120,716 +0.32(+1.83%)
Mar 12, 2012 17.42 17.44 17.31 17.34 69,013 -0.26(-1.50%)
Mar 09, 2012 17.66 17.72 17.58 17.61 128,792 -0.12(-0.67%)
Mar 08, 2012 17.60 17.73 17.58 17.73 36,194 +0.34(+1.94%)
Mar 07, 2012 17.15 17.41 17.13 17.39 83,417 +0.35(+2.06%)
Mar 06, 2012 17.22 17.24 16.95 17.04 171,623 -0.60(-3.38%)
Mar 05, 2012 17.76 17.76 17.62 17.64 19,461 -0.30(-1.70%)
Mar 02, 2012 17.91 17.96 17.81 17.94 32,459 +0.03(+0.19%)
Mar 01, 2012 17.82 17.97 17.77 17.91 58,306 +0.05(+0.30%)
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%)
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.