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 26.09 26.25 25.96 26.21 75,740 +0.23(+0.89%)
Apr 29, 2013 25.88 26.03 25.77 25.98 442,989 +0.22(+0.86%)
Apr 26, 2013 25.82 25.94 25.72 25.76 159,077 -0.18(-0.70%)
Apr 25, 2013 25.76 26.02 25.76 25.94 39,325 +0.24(+0.93%)
Apr 24, 2013 25.59 25.73 25.53 25.70 19,584 +0.14(+0.55%)
Apr 23, 2013 25.43 25.60 25.36 25.56 82,756 -0.02(-0.08%)
Apr 22, 2013 25.44 25.59 25.33 25.58 21,561 +0.23(+0.91%)
Apr 19, 2013 25.14 25.38 25.14 25.35 73,291 +0.38(+1.52%)
Apr 18, 2013 25.05 25.05 24.87 24.97 32,596 -0.08(-0.32%)
Apr 17, 2013 25.08 25.14 24.85 25.05 67,347 -0.28(-1.11%)
Apr 16, 2013 25.24 25.35 25.14 25.33 93,471 +0.44(+1.77%)
Apr 15, 2013 25.26 25.27 24.89 24.89 25,524 -0.71(-2.77%)
Apr 12, 2013 25.63 25.63 25.46 25.60 23,011 -0.15(-0.58%)
Apr 11, 2013 25.76 25.83 25.68 25.75 53,312 -0.11(-0.43%)
Apr 10, 2013 25.79 25.94 25.79 25.86 40,442 +0.18(+0.70%)
Apr 09, 2013 25.46 25.80 25.44 25.68 94,724 +0.28(+1.10%)
Apr 08, 2013 25.33 25.42 25.27 25.40 109,572 +0.02(+0.08%)
Apr 05, 2013 25.00 25.41 24.91 25.38 76,505 -0.07(-0.28%)
Apr 04, 2013 25.41 25.52 25.29 25.45 84,279 +0.10(+0.39%)
Apr 03, 2013 25.68 25.68 25.30 25.35 213,451 -0.47(-1.82%)
Apr 02, 2013 25.86 25.94 25.77 25.82 123,917 +0.03(+0.12%)
Apr 01, 2013 26.10 26.10 25.75 25.79 370,778 -0.23(-0.88%)
Mar 28, 2013 26.02 26.04 25.92 26.02 70,796 +0.02(+0.08%)
Mar 27, 2013 25.74 26.02 25.74 26.00 101,490 +0.17(+0.66%)
Mar 26, 2013 25.91 25.93 25.78 25.83 397,953 -0.04(-0.15%)
Mar 25, 2013 26.07 26.07 25.74 25.87 281,386 -0.11(-0.42%)
Mar 22, 2013 26.00 26.03 25.91 25.98 41,356 +0.00(+0.00%)
Mar 21, 2013 26.11 26.14 25.95 25.98 77,369 -0.30(-1.14%)
Mar 20, 2013 26.24 26.32 26.19 26.28 75,894 +0.34(+1.31%)
Mar 19, 2013 26.14 26.16 25.83 25.94 77,401 -0.22(-0.84%)
Mar 18, 2013 26.16 26.25 26.13 26.16 18,268 -0.30(-1.13%)
Mar 15, 2013 26.55 26.56 26.44 26.46 53,167 -0.26(-0.97%)
Mar 14, 2013 26.72 26.78 26.69 26.72 35,283 +0.17(+0.64%)
Mar 13, 2013 26.59 26.66 26.55 26.55 96,638 -0.28(-1.04%)
Mar 12, 2013 26.90 26.96 26.73 26.83 68,421 -0.21(-0.78%)
Mar 11, 2013 27.07 27.10 26.98 27.04 34,065 -0.14(-0.52%)
Mar 08, 2013 27.08 27.23 27.01 27.18 44,324 +0.22(+0.82%)
Mar 07, 2013 26.90 26.99 26.89 26.96 80,750 +0.01(+0.04%)
Mar 06, 2013 26.86 26.99 26.81 26.95 47,569 +0.22(+0.82%)
Mar 05, 2013 26.70 26.80 26.69 26.73 83,228 +0.24(+0.91%)
Mar 04, 2013 26.47 26.49 26.33 26.49 125,930 -0.26(-0.97%)
Mar 01, 2013 26.59 26.75 26.50 26.75 71,093 +0.13(+0.49%)
Feb 28, 2013 26.73 26.84 26.62 26.62 56,642 +0.01(+0.04%)
Feb 27, 2013 26.35 26.64 26.34 26.61 41,163 +0.36(+1.37%)
Feb 26, 2013 26.21 26.27 26.01 26.25 165,115 -0.26(-0.98%)
Feb 22, 2013 26.50 26.51 26.35 26.51 58,053 +0.18(+0.68%)
Feb 21, 2013 26.34 26.36 26.17 26.33 49,150 -0.24(-0.90%)
Feb 20, 2013 26.93 26.94 26.54 26.57 44,533 -0.46(-1.70%)
Feb 19, 2013 27.00 27.07 26.95 27.03 121,067 -0.12(-0.44%)
Feb 15, 2013 27.23 27.27 27.06 27.15 48,109 -0.07(-0.26%)
Feb 14, 2013 27.09 27.22 27.09 27.22 43,715 +0.05(+0.18%)
Feb 13, 2013 27.08 27.21 27.08 27.17 126,675 +0.18(+0.67%)
Feb 12, 2013 26.83 27.04 26.83 26.99 55,668 +0.04(+0.15%)
Feb 11, 2013 26.89 26.96 26.85 26.95 52,785 -0.09(-0.33%)
Feb 08, 2013 26.98 27.06 26.98 27.04 72,843 +0.23(+0.86%)
Feb 07, 2013 27.07 27.07 26.74 26.81 252,660 -0.39(-1.43%)
Feb 06, 2013 27.12 27.23 27.03 27.20 297,865 +0.16(+0.59%)
Feb 04, 2013 27.24 27.25 27.00 27.04 101,324 -0.45(-1.64%)
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.