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 (%)
Feb 28, 2013 17.71 17.78 17.64 17.64 85,499 +0.01(+0.04%)
Feb 27, 2013 17.46 17.65 17.45 17.63 62,134 +0.24(+1.37%)
Feb 26, 2013 17.36 17.40 17.23 17.39 249,236 -0.17(-0.98%)
Feb 22, 2013 17.56 17.56 17.46 17.56 87,629 +0.12(+0.68%)
Feb 21, 2013 17.45 17.46 17.34 17.44 74,190 -0.16(-0.90%)
Feb 20, 2013 17.84 17.85 17.58 17.60 67,221 -0.30(-1.70%)
Feb 19, 2013 17.89 17.93 17.85 17.91 182,747 -0.08(-0.44%)
Feb 15, 2013 18.04 18.07 17.93 17.99 72,619 -0.05(-0.26%)
Feb 14, 2013 17.95 18.03 17.95 18.03 65,986 +0.03(+0.18%)
Feb 13, 2013 17.94 18.03 17.94 18.00 191,212 +0.12(+0.67%)
Feb 12, 2013 17.77 17.91 17.77 17.88 84,029 +0.03(+0.15%)
Feb 11, 2013 17.82 17.86 17.79 17.85 79,677 -0.06(-0.33%)
Feb 08, 2013 17.87 17.93 17.87 17.91 109,954 +0.15(+0.86%)
Feb 07, 2013 17.93 17.93 17.71 17.76 381,383 -0.26(-1.43%)
Feb 06, 2013 17.97 18.04 17.91 18.02 449,618 +0.11(+0.59%)
Feb 04, 2013 18.05 18.05 17.89 17.91 152,945 -0.30(-1.64%)
Feb 01, 2013 18.16 18.26 18.14 18.21 132,848 +0.14(+0.77%)
Jan 31, 2013 18.05 18.10 17.99 18.07 448,821 -0.01(-0.07%)
Jan 30, 2013 18.11 18.15 18.01 18.09 320,598 -0.03(-0.18%)
Jan 29, 2013 18.02 18.12 17.93 18.12 102,428 +0.28(+1.60%)
Jan 28, 2013 17.90 17.90 17.80 17.83 255,521 -0.12(-0.66%)
Jan 25, 2013 17.94 18.01 17.85 17.95 68,397 -0.07(-0.37%)
Jan 24, 2013 18.01 18.08 17.94 18.02 39,478 +0.05(+0.29%)
Jan 23, 2013 17.98 18.01 17.93 17.97 80,700 -0.10(-0.55%)
Jan 22, 2013 18.01 18.07 17.99 18.07 42,550 +0.03(+0.15%)
Jan 18, 2013 18.02 18.07 17.97 18.04 98,329 +0.02(+0.11%)
Jan 17, 2013 18.01 18.07 17.97 18.02 34,486 +0.05(+0.26%)
Jan 16, 2013 17.84 17.99 17.83 17.97 65,521 +0.05(+0.26%)
Jan 15, 2013 17.83 17.93 17.83 17.93 59,539 -0.06(-0.33%)
Jan 14, 2013 17.98 17.99 17.87 17.99 64,262 +0.11(+0.63%)
Jan 12, 2013 17.84 17.89 17.81 17.87 25,230 +0.00(+0.00%)
Jan 11, 2013 17.84 17.89 17.81 17.87 25,230 -0.12(-0.66%)
Jan 10, 2013 17.93 18.03 17.89 17.99 88,595 +0.11(+0.63%)
Jan 09, 2013 17.85 17.93 17.85 17.88 129,376 +0.13(+0.71%)
Jan 08, 2013 17.80 17.80 17.70 17.75 155,549 -0.16(-0.89%)
Jan 07, 2013 17.91 17.93 17.84 17.91 151,116 -0.03(-0.18%)
Jan 04, 2013 17.83 17.96 17.83 17.95 55,243 +0.10(+0.56%)
Jan 03, 2013 17.81 17.98 17.81 17.85 76,471 -0.02(-0.11%)
Jan 02, 2013 17.77 17.87 17.48 17.87 93,326 +0.38(+2.20%)
Dec 31, 2012 17.18 17.50 17.18 17.48 103,871 +0.26(+1.50%)
Dec 28, 2012 17.16 17.24 17.15 17.22 51,688 +0.05(+0.31%)
Dec 27, 2012 17.20 17.22 17.02 17.17 39,620 +0.07(+0.43%)
Dec 26, 2012 17.15 17.16 17.07 17.10 32,551 +0.11(+0.62%)
Dec 24, 2012 16.87 16.99 16.87 16.99 8,456 +0.05(+0.27%)
Dec 21, 2012 16.85 16.96 16.85 16.95 52,076 -0.23(-1.35%)
Dec 20, 2012 17.08 17.19 17.07 17.18 17,829 +0.17(+1.01%)
Dec 19, 2012 17.04 17.07 17.01 17.01 71,381 -0.03(-0.19%)
Dec 18, 2012 16.85 17.05 16.85 17.04 155,388 +0.13(+0.78%)
Dec 17, 2012 16.89 16.94 16.85 16.91 34,751 +0.04(+0.24%)
Dec 14, 2012 16.83 16.91 16.83 16.87 33,039 +0.09(+0.51%)
Dec 13, 2012 16.79 16.85 16.75 16.78 36,474 -0.09(-0.55%)
Dec 12, 2012 16.87 16.99 16.85 16.87 40,781 +0.08(+0.47%)
Dec 11, 2012 16.73 16.85 16.71 16.79 212,206 +0.06(+0.36%)
Dec 10, 2012 16.54 16.74 16.53 16.73 1,206,079 +0.21(+1.28%)
Dec 07, 2012 16.52 16.55 16.47 16.52 17,576 -0.02(-0.12%)
Dec 06, 2012 16.42 16.54 16.40 16.54 49,756 +0.10(+0.58%)
Dec 05, 2012 16.34 16.53 16.34 16.45 647,305 +0.19(+1.17%)
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.