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 (%)
Apr 30, 2012	16.77	16.81	16.73	16.79	50,512	-0.08(-0.49%)
Apr 27, 2012	16.87	16.89	16.77	16.87	91,202	+0.03(+0.18%)
Apr 26, 2012	16.72	16.84	16.66	16.84	89,378	+0.11(+0.67%)
Apr 25, 2012	16.74	16.79	16.61	16.73	127,274	+0.21(+1.28%)
Apr 24, 2012	16.46	16.58	16.46	16.52	118,804	+0.01(+0.08%)
Apr 23, 2012	16.42	16.52	16.35	16.50	38,041	-0.25(-1.50%)
Apr 20, 2012	16.89	16.89	16.75	16.75	42,621	+0.09(+0.52%)
Apr 19, 2012	16.79	16.79	16.58	16.67	31,864	-0.05(-0.28%)
Apr 18, 2012	16.63	16.73	16.62	16.71	52,485	-0.05(-0.32%)
Apr 17, 2012	16.74	16.83	16.71	16.77	30,568	+0.12(+0.72%)
Apr 16, 2012	16.85	16.85	16.40	16.65	205,046	-0.10(-0.59%)
Apr 13, 2012	16.99	16.99	16.74	16.75	47,404	-0.30(-1.75%)
Apr 12, 2012	16.77	17.06	16.77	17.05	106,742	+0.28(+1.66%)
Apr 11, 2012	16.81	16.85	16.71	16.77	178,603	+0.17(+1.04%)
Apr 10, 2012	16.97	16.97	16.57	16.60	375,556	-0.38(-2.26%)
Apr 09, 2012	17.01	17.04	16.87	16.98	61,189	-0.27(-1.57%)
Apr 05, 2012	17.05	17.25	17.05	17.25	154,437	+0.13(+0.77%)
Apr 04, 2012	17.16	17.16	17.01	17.12	82,821	-0.18(-1.03%)
Apr 03, 2012	17.52	17.52	17.26	17.30	140,386	-0.17(-0.99%)

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.