Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.58	32.59	32.20	32.21	13,473	-0.57(-1.74%)
Jan 29, 2015	32.65	32.84	32.49	32.78	36,454	+0.25(+0.78%)
Jan 28, 2015	32.78	32.94	32.53	32.53	9,179	-0.25(-0.77%)
Jan 27, 2015	32.82	32.86	32.69	32.78	33,747	-0.20(-0.61%)
Jan 26, 2015	32.84	33.09	32.84	32.98	18,690	-0.13(-0.39%)
Jan 23, 2015	33.20	33.23	33.10	33.11	5,849	-0.27(-0.81%)
Jan 22, 2015	32.95	33.53	32.95	33.38	6,197	+0.57(+1.74%)
Jan 21, 2015	32.68	32.91	32.66	32.81	10,179	+0.32(+0.98%)
Jan 20, 2015	32.55	32.55	32.29	32.49	27,793	-0.32(-0.98%)
Jan 16, 2015	32.52	32.81	32.52	32.81	9,446	+0.18(+0.55%)
Jan 15, 2015			32.62	32.63	31,799	-0.19(-0.58%)
Jan 14, 2015	32.71	32.87	32.61	32.82	39,386	-0.10(-0.30%)
Jan 13, 2015				32.92	58,115	+0.25(+0.77%)
Jan 12, 2015	32.81	32.81	32.61	32.67	6,183	-0.28(-0.86%)
Jan 09, 2015	33.14	33.14	32.92	32.95	26,199	-0.20(-0.59%)
Jan 08, 2015	33.17	33.17	33.03	33.15	27,832	+0.36(+1.10%)
Jan 07, 2015	32.61	32.89	32.61	32.79	33,239	+0.49(+1.52%)
Jan 06, 2015	32.43	32.57	32.15	32.30	59,730	+0.01(+0.03%)
Jan 05, 2015	32.55	32.55	32.19	32.29	30,834	-0.01(-0.03%)

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.