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 (%)
Jun 30, 2014 25.07 25.21 25.05 25.18 105,778 +0.08(+0.32%)
Jun 27, 2014 25.06 25.13 24.97 25.10 132,156 +0.01(+0.04%)
Jun 26, 2014 25.18 25.19 24.98 25.09 107,538 +0.09(+0.36%)
Jun 25, 2014 24.95 25.00 24.91 25.00 74,284 +0.10(+0.40%)
Jun 24, 2014 25.09 25.16 24.90 24.90 102,645 -0.27(-1.07%)
Jun 23, 2014 25.19 25.23 25.10 25.17 138,278 -0.07(-0.28%)
Jun 20, 2014 25.31 25.31 25.16 25.24 81,802 -0.10(-0.39%)
Jun 19, 2014 25.48 25.48 25.29 25.34 178,090 -0.24(-0.94%)
Jun 18, 2014 25.16 25.58 25.16 25.58 71,588 +0.40(+1.59%)
Jun 17, 2014 25.12 25.18 25.06 25.18 173,400 +0.14(+0.56%)
Jun 16, 2014 25.14 25.14 25.00 25.04 77,751 -0.19(-0.75%)
Jun 13, 2014 25.12 25.24 25.10 25.23 104,947 +0.13(+0.52%)
Jun 12, 2014 25.20 25.24 25.03 25.10 115,835 -0.10(-0.40%)
Jun 11, 2014 25.20 25.27 25.15 25.20 111,464 -0.10(-0.40%)
Jun 10, 2014 25.25 25.32 25.15 25.30 135,937 +0.22(+0.88%)
Jun 06, 2014 25.05 25.10 25.05 25.08 134,048 +0.07(+0.28%)
Jun 05, 2014 24.91 25.08 24.86 25.01 92,451 +0.35(+1.42%)
Jun 04, 2014 24.57 24.67 24.55 24.66 88,817 -0.01(-0.04%)
Jun 03, 2014 24.57 24.72 24.57 24.67 107,012 +0.14(+0.57%)
Jun 02, 2014 24.52 24.61 24.49 24.53 204,388 +0.07(+0.29%)
May 30, 2014 24.60 24.63 24.42 24.46 84,358 -0.20(-0.81%)
May 29, 2014 24.61 24.67 24.59 24.66 90,661 +0.03(+0.12%)
May 28, 2014 24.78 24.78 24.50 24.63 82,182 +0.05(+0.20%)
May 27, 2014 24.73 24.73 24.44 24.58 102,934 -0.18(-0.73%)
May 23, 2014 24.76 24.76 24.76 0 +0.18(+0.74%)
May 22, 2014 24.67 24.67 24.57 24.58 61,232 +0.20(+0.81%)
May 21, 2014 24.49 24.49 24.32 24.38 84,399 +0.23(+0.95%)
May 20, 2014 24.26 24.35 24.12 24.15 71,492 -0.24(-0.98%)
May 19, 2014 24.29 24.44 24.29 24.39 77,413 +0.15(+0.62%)
May 16, 2014 24.41 24.41 24.15 24.24 64,336 +0.10(+0.41%)
May 15, 2014 24.54 24.54 24.02 24.14 172,865 -0.25(-1.03%)
May 14, 2014 24.41 24.49 24.33 24.39 106,037 +0.23(+0.95%)
May 13, 2014 24.39 24.39 24.16 24.16 94,897 +0.04(+0.17%)
May 12, 2014 23.92 24.13 23.92 24.12 127,634 +0.33(+1.39%)
May 09, 2014 23.87 23.87 23.72 23.79 125,010 -0.09(-0.38%)
May 08, 2014 24.16 24.16 23.84 23.88 125,840 -0.21(-0.87%)
May 07, 2014 24.03 24.11 23.88 24.09 258,844 +0.01(+0.04%)
May 06, 2014 24.14 24.22 24.04 24.08 95,949 +0.09(+0.38%)
May 05, 2014 23.99 23.99 23.85 23.99 179,747 -0.06(-0.25%)
May 02, 2014 24.16 24.16 23.99 24.05 102,527 +0.00(+0.00%)
May 01, 2014 24.08 24.11 23.93 24.05 171,646 +0.12(+0.50%)
Apr 30, 2014 23.93 23.94 23.78 23.93 139,636 +0.03(+0.13%)
Apr 29, 2014 23.86 23.97 23.85 23.90 277,184 +0.12(+0.50%)
Apr 28, 2014 23.67 23.83 23.54 23.78 4,279,080 +0.12(+0.51%)
Apr 25, 2014 23.84 23.84 23.59 23.66 91,437 -0.39(-1.60%)
Apr 24, 2014 24.17 24.17 23.80 24.05 66,999 +0.02(+0.06%)
Apr 23, 2014 24.09 24.09 23.86 24.03 50,180 -0.07(-0.29%)
Apr 22, 2014 24.20 24.20 24.03 24.10 60,630 +0.03(+0.12%)
Apr 21, 2014 24.20 24.20 23.94 24.07 217,314 -0.05(-0.21%)
Apr 17, 2014 24.12 24.12 24.12 0 +0.22(+0.92%)
Apr 16, 2014 23.83 23.91 23.66 23.90 313,114 +0.35(+1.49%)
Apr 15, 2014 23.83 23.83 23.30 23.55 107,844 -0.36(-1.51%)
Apr 14, 2014 24.01 24.03 23.73 23.91 146,923 -0.15(-0.62%)
Apr 11, 2014 23.97 24.10 23.97 24.06 72,390 -0.19(-0.78%)
Apr 10, 2014 24.59 24.64 24.22 24.25 116,746 -0.25(-1.02%)
Apr 09, 2014 24.39 24.52 24.16 24.50 108,828 +0.24(+0.99%)
Apr 08, 2014 24.03 24.40 24.03 24.26 186,916 +0.32(+1.34%)
Apr 07, 2014 23.90 23.99 23.80 23.94 613,301 -0.11(-0.46%)
Apr 04, 2014 24.32 24.43 23.99 24.05 319,392 -0.18(-0.74%)
Apr 03, 2014 24.33 24.33 24.03 24.23 224,301 -0.17(-0.70%)
Apr 02, 2014 24.27 24.42 24.22 24.40 112,175 +0.18(+0.74%)
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.