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, 2015 14.02 14.07 13.91 14.00 232,980 +0.05(+0.33%)
Jul 30, 2015 13.93 13.97 13.88 13.95 509,614 -0.09(-0.66%)
Jul 29, 2015 13.92 14.12 13.86 14.04 505,242 +0.16(+1.17%)
Jul 28, 2015 13.83 13.89 13.75 13.88 540,713 +0.12(+0.89%)
Jul 27, 2015 13.78 13.85 13.69 13.76 817,704 -0.40(-2.85%)
Jul 24, 2015 14.22 14.26 14.07 14.16 452,071 -0.15(-1.06%)
Jul 23, 2015 14.49 14.49 14.32 14.32 384,789 -0.16(-1.08%)
Jul 22, 2015 14.56 14.56 14.46 14.47 551,227 -0.24(-1.64%)
Jul 21, 2015 14.70 14.77 14.68 14.71 459,815 +0.08(+0.54%)
Jul 20, 2015 14.70 14.71 14.57 14.63 637,520 -0.15(-1.03%)
Jul 17, 2015 14.85 14.85 14.75 14.79 902,439 +0.00(+0.00%)
Jul 16, 2015 14.77 14.84 14.75 14.79 794,161 +0.21(+1.45%)
Jul 15, 2015 14.71 14.71 14.56 14.57 735,541 -0.25(-1.65%)
Jul 14, 2015 14.72 14.85 14.72 14.82 256,515 -0.01(-0.04%)
Jul 13, 2015 14.84 14.88 14.81 14.83 732,923 +0.11(+0.77%)
Jul 10, 2015 14.71 14.72 14.61 14.71 660,276 +0.43(+3.02%)
Jul 09, 2015 14.49 14.50 14.28 14.28 402,669 +0.48(+3.50%)
Jul 08, 2015 13.97 13.97 13.77 13.80 231,492 -0.62(-4.27%)
Jul 07, 2015 14.38 14.42 14.07 14.42 257,470 -0.32(-2.20%)
Jul 06, 2015 14.73 14.84 14.67 14.74 1,165,345 -0.50(-3.30%)
Jul 02, 2015 15.24 15.24 15.24 0 +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.