Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Small Cap Alphadex Fund FT (NY: FEMS )

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 (%)
Jan 31, 2014 20.38 20.46 20.26 20.44 18,642 +0.01(+0.06%)
Jan 30, 2014 20.38 20.58 20.38 20.42 42,769 +0.22(+1.09%)
Jan 29, 2014 20.27 20.95 20.09 20.21 20,713 -0.40(-1.92%)
Jan 28, 2014 20.47 20.74 20.47 20.60 23,779 +0.30(+1.48%)
Jan 27, 2014 20.55 20.71 20.14 20.30 170,549 -0.32(-1.54%)
Jan 24, 2014 20.80 20.96 20.55 20.62 54,368 -0.37(-1.74%)
Jan 23, 2014 21.44 21.44 20.95 20.98 33,765 -0.54(-2.52%)
Jan 22, 2014 21.45 21.53 21.31 21.53 25,765 +0.18(+0.83%)
Jan 21, 2014 21.49 21.50 21.16 21.35 71,770 +0.19(+0.92%)
Jan 17, 2014 21.16 21.16 21.16 0 -0.10(-0.47%)
Jan 16, 2014 21.39 21.39 21.10 21.26 58,711 +0.01(+0.03%)
Jan 15, 2014 21.23 21.27 21.13 21.25 37,238 +0.09(+0.41%)
Jan 14, 2014 21.01 21.21 21.01 21.16 41,794 +0.27(+1.30%)
Jan 13, 2014 21.32 21.37 20.80 20.89 32,335 -0.27(-1.29%)
Jan 10, 2014 21.13 21.23 21.03 21.16 34,411 +0.28(+1.34%)
Jan 09, 2014 20.97 21.10 20.67 20.88 21,961 -0.21(-0.98%)
Jan 08, 2014 21.16 21.16 20.99 21.09 17,314 +0.03(+0.14%)
Jan 07, 2014 21.12 21.14 20.89 21.06 19,639 +0.16(+0.76%)
Jan 06, 2014 20.93 20.94 20.87 20.90 12,838 -0.09(-0.42%)
Jan 03, 2014 21.15 21.15 20.83 20.99 32,579 +0.02(+0.08%)
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.