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, 2014 17.16 17.16 16.79 16.83 207,824 -0.27(-1.59%)
Jul 30, 2014 17.26 17.26 17.03 17.10 206,563 -0.14(-0.81%)
Jul 29, 2014 17.43 17.43 17.24 17.24 440,128 -0.23(-1.33%)
Jul 28, 2014 17.38 17.48 17.32 17.47 112,363 +0.11(+0.65%)
Jul 25, 2014 17.39 17.41 17.33 17.36 172,950 -0.14(-0.80%)
Jul 24, 2014 17.48 17.53 17.43 17.50 247,286 +0.08(+0.46%)
Jul 23, 2014 17.41 17.44 17.38 17.42 118,926 +0.03(+0.15%)
Jul 22, 2014 17.34 17.41 17.34 17.39 293,642 +0.20(+1.16%)
Jul 21, 2014 17.05 17.20 17.01 17.19 110,324 +0.10(+0.58%)
Jul 18, 2014 17.16 17.16 17.03 17.09 276,797 +0.15(+0.90%)
Jul 17, 2014 17.18 17.18 16.91 16.94 159,803 -0.38(-2.18%)
Jul 16, 2014 18.04 18.04 17.27 17.32 161,117 +0.14(+0.81%)
Jul 15, 2014 17.28 17.28 17.12 17.18 151,786 -0.01(-0.08%)
Jul 14, 2014 17.13 17.20 17.13 17.19 208,841 +0.09(+0.54%)
Jul 11, 2014 17.05 17.12 17.03 17.10 240,261 +0.03(+0.16%)
Jul 10, 2014 16.90 17.09 16.89 17.07 230,697 -0.05(-0.27%)
Jul 09, 2014 17.05 17.13 17.01 17.12 138,990 +0.08(+0.47%)
Jul 08, 2014 17.11 17.13 17.00 17.04 340,305 -0.03(-0.16%)
Jul 07, 2014 17.03 17.07 16.99 17.07 523,797 +0.07(+0.39%)
Jul 03, 2014 17.00 17.00 17.00 0 +0.17(+0.98%)
Jul 02, 2014 16.74 16.83 16.74 16.83 351,998 +0.10(+0.59%)
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.