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	19.84	19.85	19.61	19.61	22,127	-0.35(-1.74%)
Jan 29, 2015	19.88	20.00	19.78	19.96	59,871	+0.15(+0.78%)
Jan 28, 2015	19.96	20.06	19.80	19.80	15,075	-0.15(-0.77%)
Jan 27, 2015	19.98	20.01	19.90	19.96	55,425	-0.12(-0.61%)
Jan 26, 2015	20.00	20.15	20.00	20.08	30,696	-0.08(-0.39%)
Jan 23, 2015	20.21	20.23	20.15	20.16	9,606	-0.16(-0.81%)
Jan 22, 2015	20.06	20.41	20.06	20.32	10,177	+0.35(+1.74%)
Jan 21, 2015	19.90	20.04	19.89	19.98	16,717	+0.19(+0.98%)
Jan 20, 2015	19.82	19.82	19.66	19.78	45,646	-0.19(-0.98%)
Jan 16, 2015	19.80	19.98	19.80	19.98	15,513	+0.11(+0.55%)
Jan 15, 2015			19.86	19.87	52,226	-0.12(-0.58%)
Jan 14, 2015	19.92	20.01	19.86	19.98	64,687	-0.06(-0.30%)
Jan 13, 2015				20.04	95,447	+0.15(+0.77%)
Jan 12, 2015	19.98	19.98	19.86	19.89	10,154	-0.17(-0.86%)
Jan 09, 2015	20.18	20.18	20.05	20.07	43,028	-0.12(-0.59%)
Jan 08, 2015	20.20	20.20	20.11	20.18	45,710	+0.22(+1.10%)
Jan 07, 2015	19.86	20.03	19.86	19.96	54,591	+0.30(+1.52%)
Jan 06, 2015	19.75	19.83	19.58	19.67	98,099	+0.01(+0.03%)
Jan 05, 2015	19.82	19.82	19.60	19.66	50,641	-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.