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 (%)
Nov 30, 2012 24.35 24.47 24.35 24.43 31,454 +0.11(+0.45%)
Nov 29, 2012 24.42 24.42 24.28 24.32 131,134 +0.06(+0.25%)
Nov 28, 2012 23.86 24.26 23.86 24.26 52,432 +0.22(+0.92%)
Nov 27, 2012 24.16 24.27 24.02 24.04 69,794 -0.20(-0.83%)
Nov 26, 2012 24.26 24.29 24.21 24.24 724,449 -0.10(-0.41%)
Nov 24, 2012 24.27 24.35 24.24 24.34 19,522 +0.00(+0.00%)
Nov 23, 2012 24.27 24.35 24.24 24.34 19,522 +0.44(+1.84%)
Nov 21, 2012 23.85 23.92 23.74 23.90 33,426 +0.06(+0.25%)
Nov 20, 2012 23.78 23.85 23.70 23.84 9,941 -0.13(-0.54%)
Nov 19, 2012 23.78 23.98 23.78 23.97 23,959 +0.45(+1.91%)
Nov 16, 2012 23.55 23.55 23.28 23.52 65,264 +0.06(+0.26%)
Nov 15, 2012 23.43 23.51 23.33 23.46 104,599 +0.16(+0.69%)
Nov 14, 2012 23.76 23.76 23.28 23.30 137,857 -0.32(-1.35%)
Nov 13, 2012 23.56 23.76 23.54 23.62 31,970 -0.34(-1.42%)
Nov 12, 2012 24.00 24.00 23.86 23.96 30,412 +0.08(+0.34%)
Nov 09, 2012 23.80 24.03 23.80 23.88 33,340 +0.05(+0.21%)
Nov 08, 2012 24.10 24.22 23.83 23.83 48,590 -0.24(-1.00%)
Nov 07, 2012 24.26 24.27 23.99 24.07 116,874 -0.49(-1.99%)
Nov 06, 2012 24.38 24.61 24.38 24.56 529,953 +0.13(+0.53%)
Nov 05, 2012 24.29 24.45 24.27 24.43 30,175 +0.28(+1.16%)
Nov 02, 2012 24.40 24.41 24.11 24.15 147,235 -0.24(-0.98%)
Nov 01, 2012 24.22 24.45 24.17 24.39 22,946 +0.51(+2.14%)
Oct 31, 2012 24.29 24.29 23.88 23.88 834,445 -0.18(-0.75%)
Oct 26, 2012 24.06 24.06 24.06 0 -0.29(-1.19%)
Oct 25, 2012 24.46 24.46 24.15 24.35 30,851 +0.13(+0.54%)
Oct 24, 2012 24.46 24.46 24.18 24.22 25,783 +0.01(+0.04%)
Oct 23, 2012 24.15 24.26 24.08 24.21 19,903 -0.12(-0.49%)
Oct 19, 2012 24.62 24.64 24.30 24.33 27,893 -0.42(-1.70%)
Oct 18, 2012 24.81 24.85 24.68 24.75 30,648 -0.03(-0.12%)
Oct 17, 2012 24.58 24.85 24.58 24.78 99,251 +0.36(+1.47%)
Oct 16, 2012 24.49 24.56 24.36 24.42 52,594 +0.16(+0.66%)
Oct 15, 2012 24.18 24.27 24.05 24.26 80,289 +0.17(+0.71%)
Oct 12, 2012 24.18 24.23 23.97 24.09 24,002 -0.04(-0.17%)
Oct 11, 2012 24.13 24.37 24.13 24.13 36,020 +0.12(+0.50%)
Oct 10, 2012 24.17 24.17 23.98 24.01 46,951 -0.03(-0.13%)
Oct 09, 2012 24.20 24.31 23.99 24.04 37,125 -0.27(-1.10%)
Oct 08, 2012 24.26 24.34 24.23 24.31 20,195 -0.13(-0.53%)
Oct 06, 2012 24.60 24.62 24.37 24.44 83,681 +0.00(+0.00%)
Oct 05, 2012 24.60 24.62 24.37 24.44 83,681 +0.04(+0.16%)
Oct 04, 2012 24.32 24.42 24.29 24.40 19,971 +0.20(+0.83%)
Oct 03, 2012 24.22 24.25 24.14 24.20 16,682 -0.05(-0.21%)
Oct 02, 2012 24.22 24.25 24.12 24.25 67,231 +0.14(+0.58%)
Oct 01, 2012 24.23 24.24 24.02 24.11 17,583 +0.27(+1.13%)
Sep 28, 2012 23.85 23.93 23.74 23.84 32,195 -0.08(-0.33%)
Sep 27, 2012 23.90 23.98 23.70 23.92 74,570 +0.36(+1.53%)
Sep 26, 2012 23.70 23.70 23.46 23.56 28,775 -0.17(-0.72%)
Sep 25, 2012 24.09 24.11 23.72 23.73 41,930 -0.24(-1.00%)
Sep 24, 2012 23.87 23.99 23.78 23.97 20,505 -0.01(-0.04%)
Sep 21, 2012 24.05 24.13 23.97 23.98 22,259 -0.13(-0.54%)
Sep 20, 2012 24.07 24.17 23.97 24.11 36,715 -0.14(-0.58%)
Sep 19, 2012 24.29 24.29 24.13 24.25 50,613 +0.06(+0.25%)
Sep 18, 2012 24.13 24.27 24.13 24.19 25,358 -0.08(-0.33%)
Sep 17, 2012 24.28 24.38 24.22 24.27 100,424 -0.07(-0.29%)
Sep 14, 2012 24.35 24.66 24.30 24.34 188,561 +0.14(+0.59%)
Sep 13, 2012 23.59 24.28 23.56 24.20 678,448 +0.61(+2.58%)
Sep 12, 2012 23.48 23.59 23.47 23.59 26,733 +0.01(+0.04%)
Sep 11, 2012 23.44 23.59 23.43 23.58 19,368 +0.25(+1.07%)
Sep 10, 2012 23.49 23.49 23.30 23.33 136,496 -0.16(-0.68%)
Sep 07, 2012 23.47 23.53 23.43 23.49 17,763 +0.47(+2.04%)
Sep 06, 2012 22.76 23.07 22.75 23.02 55,249 +0.56(+2.49%)
Sep 05, 2012 22.55 22.72 22.41 22.46 674,220 -0.31(-1.36%)
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.