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 (%)
Jul 31, 2014 17.16 17.16 16.79 16.83 207,824 -0.27(-1.59%)
Jul 30, 2014 17.26 17.26 17.03 17.10 206,563 -0.14(-0.81%)
Jul 29, 2014 17.43 17.43 17.24 17.24 440,128 -0.23(-1.33%)
Jul 28, 2014 17.38 17.48 17.32 17.47 112,363 +0.11(+0.65%)
Jul 25, 2014 17.39 17.41 17.33 17.36 172,950 -0.14(-0.80%)
Jul 24, 2014 17.48 17.53 17.43 17.50 247,286 +0.08(+0.46%)
Jul 23, 2014 17.41 17.44 17.38 17.42 118,926 +0.03(+0.15%)
Jul 22, 2014 17.34 17.41 17.34 17.39 293,642 +0.20(+1.16%)
Jul 21, 2014 17.05 17.20 17.01 17.19 110,324 +0.10(+0.58%)
Jul 18, 2014 17.16 17.16 17.03 17.09 276,797 +0.15(+0.90%)
Jul 17, 2014 17.18 17.18 16.91 16.94 159,803 -0.38(-2.18%)
Jul 16, 2014 18.04 18.04 17.27 17.32 161,117 +0.14(+0.81%)
Jul 15, 2014 17.28 17.28 17.12 17.18 151,786 -0.01(-0.08%)
Jul 14, 2014 17.13 17.20 17.13 17.19 208,841 +0.09(+0.54%)
Jul 11, 2014 17.05 17.12 17.03 17.10 240,261 +0.03(+0.16%)
Jul 10, 2014 16.90 17.09 16.89 17.07 230,697 -0.05(-0.27%)
Jul 09, 2014 17.05 17.13 17.01 17.12 138,990 +0.08(+0.47%)
Jul 08, 2014 17.11 17.13 17.00 17.04 340,305 -0.03(-0.16%)
Jul 07, 2014 17.03 17.07 16.99 17.07 523,797 +0.07(+0.39%)
Jul 03, 2014 17.00 17.00 17.00 0 +0.17(+0.98%)
Jul 02, 2014 16.74 16.83 16.74 16.83 351,998 +0.10(+0.59%)
Jul 01, 2014 16.67 16.77 16.67 16.73 252,421 +0.05(+0.32%)
Jun 30, 2014 16.61 16.70 16.60 16.68 159,668 +0.05(+0.32%)
Jun 27, 2014 16.60 16.65 16.54 16.63 199,485 +0.01(+0.04%)
Jun 26, 2014 16.68 16.69 16.55 16.62 162,325 +0.06(+0.36%)
Jun 25, 2014 16.53 16.56 16.50 16.56 112,129 +0.07(+0.40%)
Jun 24, 2014 16.62 16.67 16.50 16.50 154,939 -0.18(-1.07%)
Jun 23, 2014 16.69 16.71 16.63 16.67 208,726 -0.05(-0.28%)
Jun 20, 2014 16.77 16.77 16.67 16.72 123,477 -0.07(-0.39%)
Jun 19, 2014 16.88 16.88 16.75 16.79 268,821 -0.16(-0.94%)
Jun 18, 2014 16.67 16.95 16.67 16.95 108,060 +0.27(+1.59%)
Jun 17, 2014 16.64 16.68 16.60 16.68 261,742 +0.09(+0.56%)
Jun 16, 2014 16.65 16.65 16.56 16.59 117,362 -0.13(-0.75%)
Jun 13, 2014 16.64 16.72 16.63 16.71 158,414 +0.09(+0.52%)
Jun 12, 2014 16.69 16.72 16.58 16.63 174,849 -0.07(-0.40%)
Jun 11, 2014 16.69 16.74 16.66 16.69 168,251 -0.07(-0.39%)
Jun 10, 2014 16.73 16.77 16.66 16.76 205,193 +0.15(+0.88%)
Jun 06, 2014 16.60 16.63 16.60 16.62 202,341 +0.05(+0.28%)
Jun 05, 2014 16.50 16.62 16.47 16.57 139,552 +0.23(+1.42%)
Jun 04, 2014 16.28 16.34 16.26 16.34 134,066 -0.01(-0.04%)
Jun 03, 2014 16.28 16.38 16.28 16.34 161,531 +0.09(+0.57%)
Jun 02, 2014 16.24 16.30 16.22 16.25 308,517 +0.05(+0.29%)
May 30, 2014 16.30 16.32 16.18 16.20 127,336 -0.13(-0.81%)
May 29, 2014 16.30 16.34 16.29 16.34 136,850 +0.02(+0.12%)
May 28, 2014 16.42 16.42 16.23 16.32 124,051 +0.03(+0.20%)
May 27, 2014 16.38 16.38 16.19 16.28 155,375 -0.12(-0.73%)
May 23, 2014 16.40 16.40 16.40 0 +0.12(+0.74%)
May 22, 2014 16.34 16.34 16.28 16.28 92,427 +0.13(+0.81%)
May 21, 2014 16.22 16.22 16.11 16.15 127,397 +0.15(+0.95%)
May 20, 2014 16.07 16.13 15.98 16.00 107,915 -0.16(-0.98%)
May 19, 2014 16.09 16.19 16.09 16.16 116,852 +0.10(+0.62%)
May 16, 2014 16.17 16.17 16.00 16.06 97,113 +0.07(+0.41%)
May 15, 2014 16.26 16.26 15.91 15.99 260,934 -0.17(-1.02%)
May 14, 2014 16.17 16.23 16.12 16.16 160,059 +0.15(+0.95%)
May 13, 2014 16.16 16.16 16.01 16.01 143,244 +0.03(+0.17%)
May 12, 2014 15.85 15.99 15.85 15.98 192,659 +0.22(+1.39%)
May 09, 2014 15.81 15.81 15.71 15.76 188,699 -0.06(-0.38%)
May 08, 2014 16.01 16.01 15.79 15.82 189,951 -0.14(-0.87%)
May 07, 2014 15.92 15.97 15.82 15.96 390,717 +0.01(+0.04%)
May 06, 2014 15.99 16.04 15.93 15.95 144,832 +0.06(+0.38%)
May 05, 2014 15.89 15.89 15.80 15.89 271,322 -0.04(-0.25%)
May 02, 2014 16.01 16.01 15.89 15.93 154,761 +0.00(+0.00%)
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.