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 (%)
Jul 31, 2013 15.63 15.76 15.54 15.61 123,431 -0.11(-0.72%)
Jul 30, 2013 15.82 15.82 15.73 15.73 105,960 -0.11(-0.67%)
Jul 29, 2013 15.85 15.87 15.81 15.83 690,983 -0.17(-1.04%)
Jul 26, 2013 15.92 16.00 15.83 16.00 54,037 -0.13(-0.78%)
Jul 25, 2013 15.96 16.12 15.95 16.12 50,337 +0.05(+0.29%)
Jul 24, 2013 16.23 16.23 15.99 16.08 136,000 -0.17(-1.06%)
Jul 23, 2013 16.17 16.26 16.15 16.25 571,876 +0.23(+1.41%)
Jul 22, 2013 15.83 16.05 15.83 16.03 3,252,343 +0.21(+1.30%)
Jul 19, 2013 15.80 15.82 15.74 15.82 65,289 -0.01(-0.04%)
Jul 18, 2013 15.84 15.87 15.79 15.83 49,171 -0.01(-0.08%)
Jul 17, 2013 15.85 15.92 15.83 15.84 62,883 +0.05(+0.29%)
Jul 16, 2013 15.70 15.79 15.61 15.79 119,941 +0.06(+0.38%)
Jul 15, 2013 15.54 15.75 15.54 15.73 69,939 +0.27(+1.71%)
Jul 12, 2013 15.46 15.50 15.36 15.47 37,033 -0.09(-0.55%)
Jul 11, 2013 15.32 15.56 15.31 15.56 114,567 +0.66(+4.40%)
Jul 10, 2013 14.96 15.01 14.89 14.90 39,815 -0.14(-0.92%)
Jul 09, 2013 14.94 15.07 14.91 15.04 47,317 +0.13(+0.89%)
Jul 08, 2013 14.91 15.02 14.88 14.91 48,094 -0.01(-0.04%)
Jul 05, 2013 15.08 15.08 14.79 14.91 30,203 -0.13(-0.88%)
Jul 03, 2013 15.02 15.13 14.95 15.04 49,201 -0.15(-0.96%)
Jul 02, 2013 15.34 15.43 15.07 15.19 97,315 -0.15(-0.99%)
Jul 01, 2013 15.39 15.41 15.31 15.34 21,090 +0.09(+0.56%)
Jun 28, 2013 15.13 15.32 15.09 15.26 58,686 +0.21(+1.41%)
Jun 26, 2013 14.95 15.10 14.91 15.04 50,239 +0.27(+1.84%)
Jun 25, 2013 14.71 14.79 14.62 14.77 64,729 +0.24(+1.64%)
Jun 24, 2013 14.53 14.65 14.30 14.53 267,499 -0.41(-2.75%)
Jun 21, 2013 14.92 15.03 14.66 14.95 137,651 -0.09(-0.62%)
Jun 20, 2013 15.40 15.40 14.94 15.04 162,212 -0.70(-4.42%)
Jun 19, 2013 16.15 16.17 15.69 15.73 115,033 -0.48(-2.98%)
Jun 18, 2013 16.12 16.24 16.11 16.22 89,991 +0.04(+0.25%)
Jun 17, 2013 16.30 16.30 16.12 16.18 873,751 +0.13(+0.83%)
Jun 14, 2013 16.20 16.24 16.01 16.05 84,684 -0.13(-0.82%)
Jun 13, 2013 15.88 16.18 15.88 16.18 42,520 +0.28(+1.75%)
Jun 12, 2013 16.07 16.07 15.84 15.90 147,531 -0.14(-0.87%)
Jun 11, 2013 16.01 16.11 15.91 16.04 367,799 -0.37(-2.26%)
Jun 10, 2013 16.55 16.55 16.30 16.41 2,672,991 -0.24(-1.43%)
Jun 07, 2013 16.60 16.74 16.54 16.65 51,355 +0.07(+0.44%)
Jun 06, 2013 16.39 16.58 16.30 16.58 117,359 +0.01(+0.08%)
Jun 05, 2013 16.80 16.80 16.54 16.56 828,873 -0.28(-1.69%)
Jun 04, 2013 16.97 17.01 16.79 16.85 63,880 -0.03(-0.20%)
Jun 03, 2013 16.78 16.90 16.69 16.88 192,514 +0.03(+0.16%)
May 31, 2013 17.04 17.09 16.84 16.85 211,027 -0.36(-2.12%)
May 30, 2013 17.27 17.30 17.19 17.22 42,367 +0.00(+0.00%)
May 29, 2013 17.36 17.36 17.20 17.22 118,463 -0.23(-1.33%)
May 28, 2013 17.49 17.61 17.45 17.45 52,596 +0.03(+0.19%)
May 24, 2013 17.40 17.42 17.31 17.42 47,878 -0.05(-0.30%)
May 23, 2013 17.28 17.47 17.28 17.47 27,683 -0.05(-0.26%)
May 22, 2013 17.72 17.87 17.49 17.52 139,974 -0.22(-1.23%)
May 21, 2013 17.67 17.77 17.58 17.73 137,438 -0.03(-0.19%)
May 20, 2013 17.72 17.79 17.70 17.77 59,299 +0.10(+0.56%)
May 17, 2013 17.70 17.70 17.64 17.67 61,667 +0.07(+0.41%)
May 16, 2013 17.65 17.70 17.59 17.60 62,232 -0.15(-0.86%)
May 15, 2013 17.67 17.77 17.67 17.75 338,296 +0.10(+0.56%)
May 13, 2013 17.69 17.71 17.61 17.65 365,181 -0.06(-0.34%)
May 10, 2013 17.65 17.72 17.60 17.71 189,896 +0.02(+0.11%)
May 09, 2013 17.76 17.81 17.62 17.69 161,656 -0.15(-0.83%)
May 08, 2013 17.73 17.89 17.71 17.84 410,538 +0.14(+0.80%)
May 07, 2013 17.61 17.72 17.61 17.69 127,865 +0.09(+0.49%)
May 06, 2013 17.50 17.62 17.50 17.61 498,981 +0.05(+0.26%)
May 03, 2013 17.58 17.64 17.56 17.56 55,320 +0.09(+0.53%)
May 02, 2013 17.36 17.47 17.35 17.47 163,219 +0.27(+1.58%)
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.