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 (%)
Dec 31, 2012	17.18	17.50	17.18	17.48	103,871	+0.26(+1.50%)
Dec 28, 2012	17.16	17.24	17.15	17.22	51,688	+0.05(+0.31%)
Dec 27, 2012	17.20	17.22	17.02	17.17	39,620	+0.07(+0.43%)
Dec 26, 2012	17.15	17.16	17.07	17.10	32,551	+0.11(+0.62%)
Dec 24, 2012	16.87	16.99	16.87	16.99	8,456	+0.05(+0.27%)
Dec 21, 2012	16.85	16.96	16.85	16.95	52,076	-0.23(-1.35%)
Dec 20, 2012	17.08	17.19	17.07	17.18	17,829	+0.17(+1.01%)
Dec 19, 2012	17.04	17.07	17.01	17.01	71,381	-0.03(-0.19%)
Dec 18, 2012	16.85	17.05	16.85	17.04	155,388	+0.13(+0.78%)
Dec 17, 2012	16.89	16.94	16.85	16.91	34,751	+0.04(+0.24%)
Dec 14, 2012	16.83	16.91	16.83	16.87	33,039	+0.09(+0.51%)
Dec 13, 2012	16.79	16.85	16.75	16.78	36,474	-0.09(-0.55%)
Dec 12, 2012	16.87	16.99	16.85	16.87	40,781	+0.08(+0.47%)
Dec 11, 2012	16.73	16.85	16.71	16.79	212,206	+0.06(+0.36%)
Dec 10, 2012	16.54	16.74	16.53	16.73	1,206,079	+0.21(+1.28%)
Dec 07, 2012	16.52	16.55	16.47	16.52	17,576	-0.02(-0.12%)
Dec 06, 2012	16.42	16.54	16.40	16.54	49,756	+0.10(+0.58%)
Dec 05, 2012	16.34	16.53	16.34	16.45	647,305	+0.19(+1.17%)

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.