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, 2015 15.18 15.24 15.07 15.21 876,605 +0.33(+2.23%)
Jun 29, 2015 15.01 15.04 14.79 14.88 2,901,254 -0.37(-2.43%)
Jun 26, 2015 15.32 15.37 15.22 15.25 170,876 -0.13(-0.82%)
Jun 25, 2015 15.49 15.49 15.38 15.38 189,873 -0.09(-0.56%)
Jun 24, 2015 15.52 15.59 15.45 15.46 223,744 -0.28(-1.77%)
Jun 23, 2015 15.67 15.75 15.67 15.74 453,268 +0.11(+0.68%)
Jun 22, 2015 15.66 15.68 15.61 15.63 269,765 +0.17(+1.11%)
Jun 19, 2015 15.52 15.56 15.46 15.46 252,450 -0.20(-1.27%)
Jun 18, 2015 15.60 15.69 15.59 15.66 327,264 +0.15(+0.98%)
Jun 17, 2015 15.39 15.57 15.31 15.51 348,822 +0.08(+0.52%)
Jun 16, 2015 15.37 15.43 15.33 15.43 305,316 +0.03(+0.17%)
Jun 15, 2015 15.38 15.41 15.31 15.40 534,262 -0.11(-0.73%)
Jun 12, 2015 15.58 15.58 15.48 15.52 231,249 -0.07(-0.42%)
Jun 11, 2015 15.61 15.61 15.52 15.58 324,623 -0.08(-0.51%)
Jun 10, 2015 15.68 15.73 15.65 15.66 501,700 +0.21(+1.33%)
Jun 09, 2015 15.46 15.53 15.44 15.46 326,913 -0.15(-0.93%)
Jun 08, 2015 15.69 15.69 15.56 15.60 368,291 -0.05(-0.34%)
Jun 05, 2015 15.57 15.68 15.54 15.65 167,199 -0.02(-0.13%)
Jun 04, 2015 15.86 15.86 15.65 15.67 201,354 -0.29(-1.83%)
Jun 03, 2015 16.01 16.05 15.95 15.97 268,497 -0.17(-1.07%)
Jun 02, 2015 16.05 16.19 16.03 16.14 2,668,880 +0.14(+0.87%)
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.