Indicators

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.