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, 2015 16.84 16.88 16.78 16.78 238,196 +0.04(+0.24%)
Apr 29, 2015 16.77 16.77 16.67 16.74 390,160 -0.15(-0.86%)
Apr 28, 2015 16.86 16.92 16.80 16.89 145,137 +0.05(+0.28%)
Apr 27, 2015 16.88 16.91 16.81 16.84 228,574 +0.07(+0.45%)
Apr 24, 2015 16.74 16.77 16.72 16.77 114,876 +0.12(+0.71%)
Apr 23, 2015 16.51 16.69 16.51 16.65 202,237 +0.16(+0.98%)
Apr 22, 2015 16.37 16.50 16.33 16.49 214,870 +0.32(+1.95%)
Apr 21, 2015 16.18 16.26 16.14 16.17 237,387 +0.11(+0.66%)
Apr 20, 2015 16.07 16.11 16.05 16.07 131,680 -0.03(-0.16%)
Apr 17, 2015 16.12 16.14 15.99 16.09 322,697 -0.41(-2.49%)
Apr 16, 2015 16.41 16.56 16.33 16.50 155,264 +0.19(+1.14%)
Apr 15, 2015 16.18 16.33 16.12 16.32 197,597 +0.09(+0.53%)
Apr 14, 2015 16.21 16.23 16.07 16.23 105,794 +0.08(+0.49%)
Apr 13, 2015 16.28 16.33 16.15 16.15 198,303 +0.04(+0.25%)
Apr 10, 2015 16.09 16.18 16.09 16.11 299,927 -0.07(-0.45%)
Apr 09, 2015 16.11 16.21 16.07 16.18 170,731 +0.26(+1.62%)
Apr 08, 2015 15.89 15.97 15.81 15.93 220,308 +0.50(+3.26%)
Apr 07, 2015 15.52 15.52 15.32 15.42 286,472 -0.03(-0.17%)
Apr 06, 2015 15.32 15.52 15.32 15.45 250,934 +0.16(+1.06%)
Apr 02, 2015 15.29 15.29 15.29 0 +0.30(+2.01%)
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.