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 (%)
Nov 29, 2013	21.13	21.18	20.88	21.14	6,337	+0.13(+0.61%)
Nov 27, 2013	21.00	21.13	20.86	21.01	22,011	+0.12(+0.59%)
Nov 26, 2013	20.80	20.91	20.76	20.89	23,505	+0.19(+0.94%)
Nov 25, 2013	21.10	21.10	20.67	20.70	16,249	-0.32(-1.51%)
Nov 22, 2013	20.87	21.02	20.87	21.01	8,737	+0.10(+0.49%)
Nov 21, 2013	20.74	20.93	20.73	20.91	48,683	+0.26(+1.26%)
Nov 20, 2013	21.05	21.14	20.65	20.65	138,875	-0.31(-1.46%)
Nov 19, 2013	21.11	21.14	20.87	20.96	13,741	-0.08(-0.36%)
Nov 18, 2013	21.21	21.23	20.95	21.03	11,826	-0.06(-0.27%)
Nov 15, 2013	20.96	21.14	20.95	21.09	63,616	+0.36(+1.75%)
Nov 14, 2013	20.63	20.77	20.60	20.72	102,548	+0.39(+1.93%)
Nov 12, 2013	20.32	20.41	20.21	20.33	32,288	-0.16(-0.77%)
Nov 11, 2013	20.54	20.54	20.42	20.49	23,113	+0.09(+0.43%)
Nov 08, 2013	20.40	20.55	20.31	20.40	16,014	-0.12(-0.60%)
Nov 07, 2013	20.98	21.35	20.43	20.53	53,407	-0.18(-0.88%)
Nov 06, 2013	20.94	20.96	20.70	20.71	24,692	-0.07(-0.32%)
Nov 05, 2013	20.89	20.90	20.74	20.77	9,592	-0.26(-1.24%)
Nov 04, 2013	21.04	21.04	21.02	21.04	3,365	+0.32(+1.52%)

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.