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 (%)
May 31, 2012 14.53 14.73 14.45 14.67 159,655 -0.04(-0.27%)
May 30, 2012 14.73 14.73 14.60 14.71 47,679 -0.25(-1.64%)
May 29, 2012 14.96 15.02 14.79 14.95 136,484 +0.47(+3.25%)
May 25, 2012 14.45 14.50 14.39 14.48 57,021 +0.15(+1.02%)
May 24, 2012 14.56 14.63 14.33 14.34 39,822 -0.25(-1.68%)
May 23, 2012 14.59 14.59 14.25 14.58 85,461 -0.19(-1.26%)
May 22, 2012 14.88 14.99 14.71 14.77 36,954 -0.12(-0.80%)
May 21, 2012 14.71 14.92 14.68 14.89 95,141 +0.35(+2.43%)
May 18, 2012 14.81 14.84 14.53 14.53 337,164 -0.30(-2.05%)
May 17, 2012 14.98 15.01 14.84 14.84 15,514 -0.21(-1.38%)
May 16, 2012 15.18 15.26 15.02 15.04 39,664 -0.19(-1.26%)
May 15, 2012 15.47 15.49 15.20 15.24 118,167 -0.18(-1.16%)
May 14, 2012 15.58 15.58 15.37 15.42 80,996 -0.59(-3.68%)
May 11, 2012 15.93 16.11 15.93 16.01 23,276 -0.11(-0.66%)
May 10, 2012 16.17 16.18 16.07 16.11 71,459 +0.05(+0.29%)
May 09, 2012 15.99 16.09 15.88 16.07 25,239 -0.26(-1.58%)
May 08, 2012 16.44 16.44 16.10 16.32 266,942 -0.17(-1.04%)
May 07, 2012 16.36 16.50 16.34 16.50 47,169 -0.01(-0.04%)
May 04, 2012 16.74 16.74 16.45 16.50 94,246 -0.30(-1.77%)
May 03, 2012 16.82 16.95 16.70 16.80 33,549 -0.03(-0.18%)
May 02, 2012 16.93 16.93 16.78 16.83 39,623 -0.15(-0.87%)
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.