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 (%)
Nov 29, 2013	16.58	16.60	16.51	16.56	323,448	+0.09(+0.52%)
Nov 27, 2013	16.48	16.50	16.34	16.48	398,886	+0.10(+0.61%)
Nov 26, 2013	16.33	16.40	16.24	16.38	414,490	-0.01(-0.08%)
Nov 25, 2013	16.60	16.60	16.36	16.39	205,340	-0.21(-1.28%)
Nov 22, 2013	16.49	16.61	16.46	16.60	160,998	+0.04(+0.24%)
Nov 21, 2013	16.46	16.56	16.42	16.56	197,944	+0.11(+0.68%)
Nov 20, 2013	16.71	16.71	16.45	16.45	172,962	-0.22(-1.31%)
Nov 19, 2013	16.84	16.89	16.65	16.67	207,677	-0.11(-0.67%)
Nov 18, 2013	16.83	16.97	16.78	16.78	228,665	+0.12(+0.72%)
Nov 15, 2013	16.60	16.72	16.54	16.66	157,748	+0.26(+1.58%)
Nov 14, 2013	16.29	16.44	16.22	16.40	142,472	+0.35(+2.19%)
Nov 12, 2013	16.20	16.20	15.96	16.05	127,408	-0.07(-0.45%)
Nov 11, 2013	16.18	16.20	16.11	16.12	228,047	-0.01(-0.04%)
Nov 08, 2013	16.09	16.18	15.96	16.13	367,902	-0.03(-0.16%)
Nov 07, 2013	16.47	16.48	16.12	16.16	123,061	-0.32(-1.93%)
Nov 06, 2013	16.55	16.59	16.45	16.48	259,949	+0.01(+0.04%)
Nov 05, 2013	16.51	16.54	16.45	16.47	131,559	-0.22(-1.31%)
Nov 04, 2013	16.64	16.69	16.61	16.69	180,185	+0.14(+0.84%)

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.