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 (%)
Aug 30, 2013 15.19 15.19 14.96 15.08 283,798 +0.07(+0.49%)
Aug 29, 2013 15.00 15.14 14.97 15.01 146,658 +0.10(+0.67%)
Aug 28, 2013 14.82 15.04 14.77 14.91 636,026 +0.01(+0.04%)
Aug 27, 2013 14.99 15.06 14.87 14.90 179,912 -0.37(-2.43%)
Aug 26, 2013 15.54 15.59 15.26 15.27 1,202,665 -0.31(-2.00%)
Aug 23, 2013 15.51 15.59 15.41 15.58 160,714 +0.11(+0.68%)
Aug 22, 2013 15.40 15.50 15.35 15.48 406,426 +0.18(+1.17%)
Aug 21, 2013 15.50 15.50 15.22 15.30 203,271 -0.32(-2.04%)
Aug 20, 2013 15.60 15.70 15.60 15.61 214,649 -0.07(-0.42%)
Aug 19, 2013 15.75 15.81 15.64 15.68 153,973 -0.26(-1.62%)
Aug 16, 2013 16.09 16.11 15.92 15.94 598,404 -0.08(-0.50%)
Aug 15, 2013 16.06 16.06 15.90 16.02 214,658 -0.21(-1.31%)
Aug 14, 2013 16.24 16.28 16.23 16.23 247,118 +0.05(+0.33%)
Aug 13, 2013 16.16 16.22 16.12 16.18 226,386 +0.08(+0.52%)
Aug 12, 2013 16.01 16.12 16.01 16.09 154,871 +0.14(+0.89%)
Aug 09, 2013 15.95 16.01 15.90 15.95 118,030 +0.03(+0.19%)
Aug 08, 2013 15.79 15.96 15.72 15.92 209,895 +0.33(+2.10%)
Aug 07, 2013 15.67 15.70 15.59 15.59 188,732 -0.12(-0.76%)
Aug 06, 2013 15.77 15.77 15.67 15.71 87,615 -0.11(-0.71%)
Aug 05, 2013 15.86 15.91 15.81 15.83 1,578,964 -0.15(-0.91%)
Aug 02, 2013 15.83 16.01 15.83 15.97 266,234 +0.08(+0.50%)
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.