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 (%)
Mar 31, 2014 15.83 15.91 15.79 15.86 354,206 +0.26(+1.66%)
Mar 28, 2014 15.67 15.73 15.58 15.60 413,575 +0.03(+0.17%)
Mar 27, 2014 15.50 15.61 15.40 15.57 381,127 +0.13(+0.85%)
Mar 26, 2014 15.66 15.68 15.44 15.44 244,478 -0.06(-0.38%)
Mar 25, 2014 15.48 15.57 15.44 15.50 884,340 +0.07(+0.47%)
Mar 24, 2014 15.51 15.51 15.30 15.43 100,055 -0.02(-0.13%)
Mar 21, 2014 15.48 15.59 15.41 15.45 123,654 +0.13(+0.87%)
Mar 20, 2014 15.34 15.40 15.24 15.32 134,190 -0.05(-0.30%)
Mar 19, 2014 15.54 15.54 15.22 15.36 99,376 -0.21(-1.32%)
Mar 18, 2014 15.40 15.61 15.40 15.57 143,982 +0.27(+1.78%)
Mar 17, 2014 15.36 15.40 15.30 15.30 878,482 +0.13(+0.83%)
Mar 14, 2014 15.14 15.22 15.12 15.17 160,247 +0.03(+0.17%)
Mar 13, 2014 15.51 15.54 15.11 15.14 127,861 -0.38(-2.43%)
Mar 12, 2014 15.43 15.52 15.34 15.52 165,262 +0.05(+0.34%)
Mar 11, 2014 15.71 15.75 15.46 15.47 180,570 -0.16(-1.02%)
Mar 10, 2014 15.73 15.73 15.56 15.63 1,476,543 -0.19(-1.17%)
Mar 07, 2014 16.04 16.04 15.70 15.81 283,081 -0.28(-1.77%)
Mar 06, 2014 16.03 16.15 16.01 16.10 124,908 +0.19(+1.17%)
Mar 05, 2014 15.83 15.91 15.81 15.91 99,086 -0.02(-0.12%)
Mar 04, 2014 15.87 15.95 15.86 15.93 252,063 +0.40(+2.56%)
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.