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, 2014 15.73 15.79 15.69 15.73 93,501 +0.07(+0.42%)
Oct 30, 2014 15.52 15.71 15.52 15.66 297,254 +0.22(+1.41%)
Oct 29, 2014 15.57 15.62 15.40 15.44 296,997 -0.07(-0.43%)
Oct 28, 2014 15.38 15.54 15.38 15.51 200,936 +0.26(+1.74%)
Oct 27, 2014 15.12 15.25 15.40 15.24 296,410 -0.16(-1.03%)
Oct 24, 2014 15.28 15.45 15.28 15.40 110,672 +0.14(+0.91%)
Oct 23, 2014 15.28 15.37 15.26 15.26 271,351 +0.02(+0.11%)
Oct 22, 2014 15.39 15.21 15.25 358,242 -0.12(-0.76%)
Oct 21, 2014 15.28 15.41 15.28 15.36 450,136 +0.05(+0.35%)
Oct 20, 2014 15.20 15.31 15.20 15.31 1,382,200 +0.01(+0.04%)
Oct 17, 2014 15.29 15.42 15.27 15.30 210,455 +0.15(+1.01%)
Oct 16, 2014 14.93 15.27 14.92 15.15 166,724 -0.16(-1.04%)
Oct 15, 2014 15.17 15.34 14.94 15.31 596,900 -0.10(-0.65%)
Oct 14, 2014 15.36 15.50 15.29 15.41 1,065,253 +0.05(+0.30%)
Oct 13, 2014 15.42 15.54 15.36 15.36 756,604 +0.05(+0.35%)
Oct 10, 2014 15.56 15.56 15.30 15.31 196,249 -0.36(-2.32%)
Oct 09, 2014 15.87 15.89 15.63 15.67 203,008 -0.30(-1.87%)
Oct 08, 2014 15.71 16.00 15.61 15.97 149,002 +0.21(+1.35%)
Oct 07, 2014 15.90 15.91 15.73 15.76 527,783 -0.16(-1.00%)
Oct 06, 2014 15.94 16.00 15.86 15.92 575,659 +0.27(+1.74%)
Oct 03, 2014 15.61 15.69 15.53 15.65 238,579 +0.15(+0.94%)
Oct 02, 2014 15.45 15.58 15.28 15.50 397,886 +0.07(+0.47%)
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.