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 (%)
Mar 30, 2012 17.20 17.26 17.13 17.24 44,031 +0.20(+1.17%)
Mar 29, 2012 16.89 17.04 16.83 17.04 50,988 -0.07(-0.43%)
Mar 28, 2012 17.20 17.20 17.02 17.11 101,922 -0.25(-1.41%)
Mar 27, 2012 17.46 17.50 17.33 17.36 311,601 -0.07(-0.38%)
Mar 26, 2012 17.24 17.42 17.17 17.42 778,158 +0.25(+1.43%)
Mar 23, 2012 17.07 17.22 17.07 17.18 93,931 +0.21(+1.21%)
Mar 22, 2012 17.15 17.15 16.94 16.97 104,953 -0.21(-1.23%)
Mar 21, 2012 17.30 17.30 17.09 17.18 38,117 -0.01(-0.08%)
Mar 20, 2012 17.22 17.25 17.09 17.20 31,712 -0.24(-1.37%)
Mar 19, 2012 17.43 17.54 17.41 17.44 80,314 -0.19(-1.09%)
Mar 16, 2012 17.64 17.68 17.57 17.63 55,080 +0.02(+0.11%)
Mar 15, 2012 17.59 17.61 17.48 17.61 94,539 +0.13(+0.76%)
Mar 14, 2012 17.61 17.70 17.43 17.48 50,457 -0.19(-1.05%)
Mar 13, 2012 17.42 17.68 17.37 17.66 120,716 +0.32(+1.83%)
Mar 12, 2012 17.42 17.44 17.31 17.34 69,013 -0.26(-1.50%)
Mar 09, 2012 17.66 17.72 17.58 17.61 128,792 -0.12(-0.67%)
Mar 08, 2012 17.60 17.73 17.58 17.73 36,194 +0.34(+1.94%)
Mar 07, 2012 17.15 17.41 17.13 17.39 83,417 +0.35(+2.06%)
Mar 06, 2012 17.22 17.24 16.95 17.04 171,623 -0.60(-3.38%)
Mar 05, 2012 17.76 17.76 17.62 17.64 19,461 -0.30(-1.70%)
Mar 02, 2012 17.91 17.96 17.81 17.94 32,459 +0.03(+0.19%)
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.