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 (%)
Apr 30, 2013 17.28 17.39 17.20 17.36 114,327 +0.15(+0.89%)
Apr 29, 2013 17.15 17.24 17.07 17.21 668,679 +0.15(+0.86%)
Apr 26, 2013 17.11 17.18 17.04 17.06 240,122 -0.12(-0.70%)
Apr 25, 2013 17.07 17.24 17.07 17.18 59,359 +0.16(+0.93%)
Apr 24, 2013 16.95 17.05 16.92 17.03 29,561 +0.09(+0.55%)
Apr 23, 2013 16.85 16.96 16.80 16.93 124,917 -0.01(-0.08%)
Apr 22, 2013 16.85 16.95 16.78 16.95 32,545 +0.15(+0.91%)
Apr 19, 2013 16.65 16.81 16.65 16.79 110,630 +0.25(+1.52%)
Apr 18, 2013 16.60 16.60 16.48 16.54 49,202 -0.05(-0.32%)
Apr 17, 2013 16.62 16.65 16.46 16.60 101,658 -0.19(-1.11%)
Apr 16, 2013 16.72 16.79 16.65 16.78 141,091 +0.29(+1.77%)
Apr 15, 2013 16.73 16.74 16.49 16.49 38,527 -0.47(-2.77%)
Apr 12, 2013 16.98 16.98 16.87 16.96 34,734 -0.10(-0.58%)
Apr 11, 2013 17.07 17.11 17.01 17.06 80,472 -0.07(-0.42%)
Apr 10, 2013 17.08 17.18 17.08 17.13 61,046 +0.12(+0.70%)
Apr 09, 2013 16.87 17.09 16.85 17.01 142,983 +0.19(+1.10%)
Apr 08, 2013 16.78 16.84 16.74 16.83 165,395 +0.01(+0.08%)
Apr 05, 2013 16.56 16.83 16.50 16.81 115,482 -0.05(-0.28%)
Apr 04, 2013 16.83 16.91 16.75 16.86 127,216 +0.07(+0.39%)
Apr 03, 2013 17.01 17.01 16.76 16.79 322,198 -0.31(-1.82%)
Apr 02, 2013 17.13 17.18 17.07 17.11 187,049 +0.02(+0.12%)
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.