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 (%)
Jul 29, 2011	18.95	19.32	18.84	19.27	14,531	+0.07(+0.35%)
Jul 28, 2011	19.39	19.47	19.20	19.20	5,642	-0.06(-0.32%)
Jul 27, 2011	19.44	19.47	19.07	19.27	4,187	-0.15(-0.75%)
Jul 26, 2011	19.31	19.52	19.19	19.41	9,043	+0.11(+0.55%)
Jul 25, 2011	19.21	19.37	19.21	19.30	4,033	-0.05(-0.24%)
Jul 22, 2011	19.35	19.35	19.35	19.35	452	+0.01(+0.03%)
Jul 21, 2011	19.38	19.38	19.30	19.34	1,886	+0.23(+1.21%)
Jul 20, 2011	19.14	19.18	18.99	19.11	6,531	+0.13(+0.66%)
Jul 19, 2011	18.89	19.04	18.89	18.99	9,363	+0.35(+1.86%)
Jul 18, 2011	18.77	18.85	18.64	18.64	5,432	-0.25(-1.33%)
Jul 15, 2011	19.05	19.09	18.84	18.89	30,020	-0.11(-0.56%)
Jul 14, 2011	19.21	19.29	19.00	19.00	2,735	-0.22(-1.14%)
Jul 13, 2011	19.02	19.27	19.02	19.22	19,787	+0.36(+1.91%)
Jul 12, 2011	18.93	18.93	18.86	18.86	2,366	-0.17(-0.88%)
Jul 11, 2011	19.21	19.21	18.95	19.03	17,562	-0.42(-2.18%)
Jul 08, 2011	19.59	19.59	19.41	19.45	7,130	-0.18(-0.94%)
Jul 07, 2011	19.70	19.70	19.63	19.64	3,328	+0.22(+1.16%)
Jul 06, 2011	19.25	19.41	19.25	19.41	19,571	-0.09(-0.48%)
Jul 05, 2011	19.61	19.61	19.37	19.50	8,822	+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.