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 (%)
Jan 31, 2012 24.86 25.57 24.58 24.76 34,151 +0.14(+0.57%)
Jan 30, 2012 24.33 24.64 24.15 24.62 34,524 -0.38(-1.52%)
Jan 27, 2012 24.75 25.15 24.74 25.00 36,935 +0.29(+1.17%)
Jan 26, 2012 25.05 25.05 24.71 24.71 40,764 -0.05(-0.20%)
Jan 25, 2012 24.22 24.81 24.22 24.76 19,373 +0.25(+1.02%)
Jan 24, 2012 24.20 24.65 24.15 24.51 47,574 -0.02(-0.08%)
Jan 23, 2012 24.30 24.56 24.19 24.53 30,900 +0.27(+1.11%)
Jan 20, 2012 24.17 24.80 24.10 24.26 20,457 -0.03(-0.12%)
Jan 19, 2012 24.10 24.38 24.10 24.29 31,378 +0.13(+0.54%)
Jan 18, 2012 23.70 24.16 23.70 24.16 23,221 +0.52(+2.20%)
Jan 17, 2012 23.97 23.98 23.55 23.64 9,432 +0.42(+1.81%)
Jan 13, 2012 23.18 23.22 22.98 23.22 11,859 -0.21(-0.90%)
Jan 12, 2012 23.37 23.50 23.14 23.43 7,307 +0.23(+0.99%)
Jan 11, 2012 23.14 23.20 23.01 23.20 10,232 -0.01(-0.04%)
Jan 10, 2012 23.36 23.37 23.06 23.21 16,927 +0.51(+2.25%)
Jan 09, 2012 22.82 22.84 22.55 22.70 17,701 +0.08(+0.35%)
Jan 06, 2012 22.69 22.69 22.52 22.62 4,262 -0.17(-0.75%)
Jan 05, 2012 22.71 22.83 22.63 22.79 7,018 -0.02(-0.09%)
Jan 04, 2012 22.74 22.81 22.63 22.81 33,788 +0.47(+2.10%)
Dec 30, 2011 22.30 22.50 22.26 22.34 19,996 -0.11(-0.49%)
Dec 29, 2011 22.37 22.45 22.23 22.45 67,586 +0.23(+1.04%)
Dec 28, 2011 22.68 22.68 22.01 22.22 45,083 -0.38(-1.68%)
Dec 27, 2011 22.61 22.61 22.41 22.60 14,779 -0.09(-0.40%)
Dec 23, 2011 22.47 22.69 22.47 22.69 10,900 +0.57(+2.58%)
Dec 21, 2011 22.16 22.29 22.00 22.12 7,968 -0.33(-1.47%)
Dec 20, 2011 22.43 22.50 22.21 22.45 5,340 +0.69(+3.17%)
Dec 19, 2011 22.20 22.32 21.54 21.76 12,957 -0.43(-1.94%)
Dec 16, 2011 22.40 22.40 21.98 22.19 11,651 +0.28(+1.28%)
Dec 15, 2011 22.25 22.45 21.86 21.91 9,681 -0.08(-0.36%)
Dec 14, 2011 22.13 22.17 21.75 21.99 11,356 -0.28(-1.26%)
Dec 13, 2011 22.49 22.99 22.17 22.27 96,761 -0.02(-0.09%)
Dec 12, 2011 22.60 22.60 22.16 22.29 75,842 -0.89(-3.84%)
Dec 09, 2011 23.11 23.22 22.93 23.18 9,506 +0.33(+1.44%)
Dec 08, 2011 23.14 23.31 22.62 22.85 7,631 -0.71(-3.01%)
Dec 07, 2011 23.29 23.61 23.16 23.56 16,072 +0.11(+0.47%)
Dec 06, 2011 23.42 23.50 23.22 23.45 8,491 -0.21(-0.90%)
Dec 05, 2011 23.88 23.89 23.64 23.66 82,971 +0.17(+0.73%)
Dec 02, 2011 23.76 23.81 23.29 23.49 9,766 -0.12(-0.50%)
Dec 01, 2011 23.66 23.76 23.52 23.61 36,046 -0.10(-0.42%)
Nov 30, 2011 23.46 23.82 23.46 23.71 27,745 +1.31(+5.85%)
Nov 29, 2011 22.35 22.58 22.24 22.40 77,354 +0.26(+1.17%)
Nov 28, 2011 22.22 22.47 22.08 22.14 15,493 +0.64(+2.98%)
Nov 25, 2011 21.84 21.91 21.50 21.50 9,751 -0.23(-1.06%)
Nov 23, 2011 22.00 22.00 21.59 21.73 9,459 -0.57(-2.56%)
Nov 22, 2011 22.33 22.42 22.04 22.30 254,199 -0.14(-0.62%)
Nov 21, 2011 22.15 22.44 22.10 22.44 18,210 -0.24(-1.06%)
Nov 18, 2011 23.02 23.02 22.68 22.68 1,600 +0.08(+0.35%)
Nov 17, 2011 23.40 23.80 22.58 22.60 13,946 -0.49(-2.12%)
Nov 16, 2011 23.53 23.64 23.09 23.09 3,345 -0.69(-2.90%)
Nov 15, 2011 23.69 23.85 23.44 23.78 6,529 +0.13(+0.55%)
Nov 14, 2011 23.77 23.77 23.50 23.65 4,339 -0.10(-0.41%)
Nov 11, 2011 24.00 24.01 23.69 23.75 5,108 +0.25(+1.08%)
Nov 10, 2011 23.43 23.49 23.37 23.49 1,141 +0.25(+1.08%)
Nov 09, 2011 23.52 23.65 23.21 23.24 1,415 -1.09(-4.46%)
Nov 08, 2011 24.25 24.47 24.00 24.33 32,319 +0.22(+0.91%)
Nov 07, 2011 24.32 24.36 24.05 24.11 13,701 +0.09(+0.39%)
Nov 04, 2011 24.04 24.26 23.73 24.02 7,151 -0.40(-1.65%)
Nov 03, 2011 24.20 24.47 24.04 24.42 9,654 +0.35(+1.45%)
Nov 02, 2011 23.92 24.07 23.61 24.07 4,374 +0.71(+3.04%)
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.