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 (%)
Oct 31, 2013 25.19 25.19 24.99 25.03 200,273 -0.09(-0.36%)
Oct 30, 2013 25.25 25.36 25.01 25.12 132,717 -0.15(-0.59%)
Oct 29, 2013 25.21 25.33 25.21 25.27 77,200 -0.05(-0.20%)
Oct 28, 2013 25.40 25.40 25.22 25.32 235,557 +0.01(+0.04%)
Oct 25, 2013 25.23 25.36 25.22 25.31 109,691 +0.00(+0.00%)
Oct 24, 2013 25.53 25.53 25.24 25.31 100,417 -0.04(-0.16%)
Oct 23, 2013 25.63 25.63 25.32 25.35 119,869 -0.60(-2.31%)
Oct 22, 2013 25.74 26.06 25.74 25.95 157,721 +0.21(+0.82%)
Oct 21, 2013 25.80 25.83 25.65 25.74 96,329 +0.07(+0.27%)
Oct 18, 2013 25.79 25.79 25.59 25.67 112,880 +0.08(+0.31%)
Oct 17, 2013 25.52 25.59 25.36 25.59 201,480 +0.15(+0.59%)
Oct 16, 2013 25.38 25.52 25.35 25.44 130,484 +0.21(+0.83%)
Oct 15, 2013 25.47 25.48 25.20 25.23 88,791 -0.31(-1.21%)
Oct 14, 2013 25.16 25.57 25.16 25.54 209,358 +0.05(+0.20%)
Oct 11, 2013 25.36 25.49 25.27 25.49 140,344 -0.04(-0.16%)
Oct 10, 2013 25.25 25.54 25.25 25.53 184,006 +0.53(+2.12%)
Oct 09, 2013 24.85 25.04 24.81 25.00 162,056 +0.20(+0.81%)
Oct 08, 2013 25.13 25.16 24.75 24.80 128,828 -0.10(-0.40%)
Oct 07, 2013 24.87 25.07 24.86 24.90 100,148 -0.30(-1.19%)
Oct 04, 2013 25.05 25.26 25.00 25.20 61,098 +0.34(+1.37%)
Oct 03, 2013 25.05 25.05 24.68 24.86 77,511 -0.10(-0.40%)
Oct 02, 2013 24.60 24.96 24.60 24.96 195,228 +0.15(+0.60%)
Oct 01, 2013 24.53 24.87 24.53 24.81 117,218 +0.27(+1.10%)
Sep 27, 2013 24.57 24.59 24.44 24.54 79,285 -0.19(-0.77%)
Sep 26, 2013 24.87 24.88 24.61 24.73 33,145 -0.06(-0.24%)
Sep 25, 2013 24.98 24.98 24.70 24.79 82,867 -0.07(-0.28%)
Sep 24, 2013 24.92 24.97 24.73 24.86 31,479 -0.19(-0.76%)
Sep 23, 2013 24.87 25.05 24.84 25.05 103,386 +0.15(+0.60%)
Sep 20, 2013 25.42 25.42 24.81 24.90 175,440 -0.69(-2.69%)
Sep 19, 2013 25.66 25.66 25.38 25.59 176,965 -0.08(-0.32%)
Sep 18, 2013 24.70 25.71 24.45 25.67 327,144 +1.05(+4.26%)
Sep 17, 2013 24.52 24.72 24.42 24.62 145,455 -0.02(-0.08%)
Sep 16, 2013 24.61 24.64 24.53 24.64 529,398 +0.47(+1.94%)
Sep 13, 2013 24.20 24.20 23.89 24.17 698,290 +0.18(+0.75%)
Sep 12, 2013 24.12 24.19 23.98 23.99 38,652 -0.31(-1.28%)
Sep 11, 2013 24.30 24.39 24.23 24.30 107,651 +0.03(+0.12%)
Sep 10, 2013 24.20 24.30 24.18 24.27 225,176 +0.17(+0.71%)
Sep 09, 2013 23.56 24.11 23.56 24.10 1,063,971 +0.84(+3.61%)
Sep 06, 2013 23.24 23.47 23.19 23.26 82,913 +0.13(+0.56%)
Sep 05, 2013 22.95 23.16 22.93 23.13 25,451 +0.08(+0.35%)
Sep 04, 2013 22.87 23.11 22.87 23.05 41,607 +0.27(+1.19%)
Sep 03, 2013 23.10 23.10 22.72 22.78 785,479 +0.02(+0.09%)
Aug 30, 2013 22.93 22.93 22.58 22.76 188,012 +0.11(+0.49%)
Aug 29, 2013 22.64 22.86 22.59 22.65 97,159 +0.15(+0.67%)
Aug 28, 2013 22.37 22.70 22.29 22.50 421,357 +0.01(+0.04%)
Aug 27, 2013 22.62 22.74 22.45 22.49 119,189 -0.56(-2.43%)
Aug 26, 2013 23.46 23.53 23.04 23.05 796,746 -0.47(-2.00%)
Aug 23, 2013 23.41 23.54 23.26 23.52 106,471 +0.16(+0.68%)
Aug 22, 2013 23.25 23.40 23.17 23.36 269,251 +0.27(+1.17%)
Aug 21, 2013 23.39 23.39 22.97 23.09 134,664 -0.48(-2.04%)
Aug 20, 2013 23.55 23.70 23.55 23.57 142,202 -0.10(-0.42%)
Aug 19, 2013 23.78 23.87 23.61 23.67 102,005 -0.39(-1.62%)
Aug 16, 2013 24.29 24.32 24.03 24.06 396,433 -0.12(-0.50%)
Aug 15, 2013 24.24 24.24 24.00 24.18 142,208 -0.32(-1.31%)
Aug 14, 2013 24.52 24.58 24.50 24.50 163,712 +0.08(+0.33%)
Aug 13, 2013 24.40 24.48 24.33 24.42 149,977 +0.13(+0.52%)
Aug 12, 2013 24.16 24.33 24.16 24.29 102,600 +0.21(+0.89%)
Aug 09, 2013 24.07 24.16 24.00 24.08 78,193 +0.05(+0.19%)
Aug 08, 2013 23.84 24.09 23.73 24.03 139,052 +0.49(+2.10%)
Aug 07, 2013 23.65 23.70 23.53 23.54 125,032 -0.18(-0.76%)
Aug 06, 2013 23.81 23.81 23.65 23.72 58,044 -0.17(-0.71%)
Aug 05, 2013 23.94 24.02 23.87 23.89 1,046,038 -0.22(-0.91%)
Aug 02, 2013 23.89 24.16 23.89 24.11 176,376 +0.12(+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.