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 28, 2013 17.24 17.25 17.17 17.24 106,864 +0.01(+0.08%)
Mar 27, 2013 17.05 17.24 17.05 17.22 153,196 +0.11(+0.66%)
Mar 26, 2013 17.16 17.18 17.08 17.11 600,698 -0.03(-0.15%)
Mar 25, 2013 17.27 17.27 17.05 17.14 424,744 -0.07(-0.42%)
Mar 22, 2013 17.22 17.24 17.16 17.21 62,425 +0.00(+0.00%)
Mar 21, 2013 17.30 17.32 17.19 17.21 116,786 -0.20(-1.14%)
Mar 20, 2013 17.38 17.44 17.35 17.41 114,559 +0.23(+1.31%)
Mar 19, 2013 17.32 17.33 17.11 17.18 116,834 -0.15(-0.84%)
Mar 18, 2013 17.33 17.39 17.31 17.33 27,575 -0.20(-1.13%)
Mar 15, 2013 17.59 17.60 17.52 17.53 80,254 -0.17(-0.97%)
Mar 14, 2013 17.70 17.74 17.68 17.70 53,258 +0.11(+0.64%)
Mar 13, 2013 17.62 17.66 17.59 17.59 145,872 -0.19(-1.04%)
Mar 12, 2013 17.82 17.86 17.71 17.77 103,279 -0.14(-0.78%)
Mar 11, 2013 17.93 17.95 17.87 17.91 51,420 -0.09(-0.51%)
Mar 08, 2013 17.94 18.04 17.90 18.01 66,905 +0.15(+0.82%)
Mar 07, 2013 17.82 17.88 17.81 17.86 121,889 +0.01(+0.04%)
Mar 06, 2013 17.79 17.88 17.76 17.85 71,804 +0.15(+0.82%)
Mar 05, 2013 17.69 17.75 17.68 17.71 125,630 +0.16(+0.91%)
Mar 04, 2013 17.54 17.55 17.44 17.55 190,087 -0.17(-0.97%)
Mar 01, 2013 17.62 17.72 17.56 17.72 107,312 +0.09(+0.49%)
Feb 28, 2013 17.71 17.78 17.64 17.64 85,499 +0.01(+0.04%)
Feb 27, 2013 17.46 17.65 17.45 17.63 62,134 +0.24(+1.37%)
Feb 26, 2013 17.36 17.40 17.23 17.39 249,236 -0.17(-0.98%)
Feb 22, 2013 17.56 17.56 17.46 17.56 87,629 +0.12(+0.68%)
Feb 21, 2013 17.45 17.46 17.34 17.44 74,190 -0.16(-0.90%)
Feb 20, 2013 17.84 17.85 17.58 17.60 67,221 -0.30(-1.70%)
Feb 19, 2013 17.89 17.93 17.85 17.91 182,747 -0.08(-0.44%)
Feb 15, 2013 18.04 18.07 17.93 17.99 72,619 -0.05(-0.26%)
Feb 14, 2013 17.95 18.03 17.95 18.03 65,986 +0.03(+0.18%)
Feb 13, 2013 17.94 18.03 17.94 18.00 191,212 +0.12(+0.67%)
Feb 12, 2013 17.77 17.91 17.77 17.88 84,029 +0.03(+0.15%)
Feb 11, 2013 17.82 17.86 17.79 17.85 79,677 -0.06(-0.33%)
Feb 08, 2013 17.87 17.93 17.87 17.91 109,954 +0.15(+0.86%)
Feb 07, 2013 17.93 17.93 17.71 17.76 381,383 -0.26(-1.43%)
Feb 06, 2013 17.97 18.04 17.91 18.02 449,618 +0.11(+0.59%)
Feb 04, 2013 18.05 18.05 17.89 17.91 152,945 -0.30(-1.64%)
Feb 01, 2013 18.16 18.26 18.14 18.21 132,848 +0.14(+0.77%)
Jan 31, 2013 18.05 18.10 17.99 18.07 448,821 -0.01(-0.07%)
Jan 30, 2013 18.11 18.15 18.01 18.09 320,598 -0.03(-0.18%)
Jan 29, 2013 18.02 18.12 17.93 18.12 102,428 +0.28(+1.60%)
Jan 28, 2013 17.90 17.90 17.80 17.83 255,521 -0.12(-0.66%)
Jan 25, 2013 17.94 18.01 17.85 17.95 68,397 -0.07(-0.37%)
Jan 24, 2013 18.01 18.08 17.94 18.02 39,478 +0.05(+0.29%)
Jan 23, 2013 17.98 18.01 17.93 17.97 80,700 -0.10(-0.55%)
Jan 22, 2013 18.01 18.07 17.99 18.07 42,550 +0.03(+0.15%)
Jan 18, 2013 18.02 18.07 17.97 18.04 98,329 +0.02(+0.11%)
Jan 17, 2013 18.01 18.07 17.97 18.02 34,486 +0.05(+0.26%)
Jan 16, 2013 17.84 17.99 17.83 17.97 65,521 +0.05(+0.26%)
Jan 15, 2013 17.83 17.93 17.83 17.93 59,539 -0.06(-0.33%)
Jan 14, 2013 17.98 17.99 17.87 17.99 64,262 +0.11(+0.63%)
Jan 12, 2013 17.84 17.89 17.81 17.87 25,230 +0.00(+0.00%)
Jan 11, 2013 17.84 17.89 17.81 17.87 25,230 -0.12(-0.66%)
Jan 10, 2013 17.93 18.03 17.89 17.99 88,595 +0.11(+0.63%)
Jan 09, 2013 17.85 17.93 17.85 17.88 129,376 +0.13(+0.71%)
Jan 08, 2013 17.80 17.80 17.70 17.75 155,549 -0.16(-0.89%)
Jan 07, 2013 17.91 17.93 17.84 17.91 151,116 -0.03(-0.18%)
Jan 04, 2013 17.83 17.96 17.83 17.95 55,243 +0.10(+0.56%)
Jan 03, 2013 17.81 17.98 17.81 17.85 76,471 -0.02(-0.11%)
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.