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 (%)
Feb 28, 2013 21.58 21.58 21.56 21.58 1,217 +0.20(+0.96%)
Feb 27, 2013 21.43 21.43 21.37 21.37 1,028 +0.17(+0.83%)
Feb 26, 2013 21.20 21.20 21.20 21.20 342 -0.22(-1.03%)
Feb 21, 2013 21.42 21.42 21.42 21.42 0 -0.05(-0.22%)
Feb 20, 2013 21.68 21.68 21.47 21.47 2,676 -0.18(-0.83%)
Feb 19, 2013 21.65 21.65 21.65 21.65 1,028 +0.09(+0.42%)
Feb 15, 2013 21.65 21.72 21.52 21.56 9,060 -0.22(-1.01%)
Feb 14, 2013 21.83 21.90 21.58 21.78 5,320 +0.09(+0.40%)
Feb 13, 2013 21.69 21.69 21.45 21.69 11,744 +0.41(+1.92%)
Feb 12, 2013 21.28 21.28 21.28 21.28 205 -0.05(-0.24%)
Feb 11, 2013 21.34 21.38 21.13 21.33 1,690 -0.01(-0.03%)
Feb 08, 2013 21.32 21.34 21.31 21.34 1,971 +0.26(+1.22%)
Feb 07, 2013 21.05 21.11 21.05 21.08 2,743 -0.16(-0.77%)
Feb 06, 2013 21.25 21.25 21.25 21.25 282 +0.30(+1.41%)
Feb 04, 2013 21.01 21.26 20.95 20.95 2,361 -0.53(-2.47%)
Feb 01, 2013 21.31 21.48 21.31 21.48 6,481 +0.15(+0.71%)
Jan 31, 2013 21.33 21.33 21.33 21.33 171 +0.12(+0.58%)
Jan 29, 2013 21.20 21.20 21.20 0 +0.23(+1.11%)
Jan 28, 2013 21.25 21.36 20.70 20.97 6,406 -0.23(-1.10%)
Jan 25, 2013 21.30 21.30 21.04 21.20 8,110 -0.16(-0.74%)
Jan 24, 2013 21.37 21.44 21.30 21.36 13,546 +0.06(+0.27%)
Jan 23, 2013 21.34 21.36 21.20 21.30 9,105 -0.11(-0.52%)
Jan 22, 2013 21.42 21.42 21.41 21.41 342 +0.09(+0.44%)
Jan 18, 2013 21.29 21.32 21.22 21.32 5,641 +0.07(+0.34%)
Jan 17, 2013 21.20 21.25 21.20 21.25 620 +0.14(+0.68%)
Jan 15, 2013 21.11 21.11 21.11 0 -0.15(-0.69%)
Jan 14, 2013 21.26 21.26 21.19 21.25 2,572 +0.12(+0.58%)
Jan 12, 2013 21.04 21.13 20.89 21.13 10,159 +0.00(+0.00%)
Jan 11, 2013 21.04 21.13 20.89 21.13 10,159 -0.11(-0.52%)
Jan 10, 2013 21.19 21.28 21.13 21.24 4,801 +0.04(+0.17%)
Jan 09, 2013 21.22 21.23 21.17 21.20 7,801 +0.37(+1.78%)
Jan 08, 2013 20.83 20.83 20.83 20.83 257 -0.07(-0.31%)
Jan 07, 2013 20.90 20.90 20.89 20.90 857 +0.27(+1.31%)
Jan 04, 2013 20.66 20.66 20.60 20.63 1,272 +0.12(+0.57%)
Jan 03, 2013 20.66 20.76 20.51 20.51 4,286 -0.15(-0.73%)
Jan 02, 2013 20.63 20.66 20.61 20.66 1,342 +0.53(+2.64%)
Dec 31, 2012 20.13 20.13 20.13 20.13 1,018 +0.41(+2.07%)
Dec 28, 2012 19.78 19.78 19.69 19.72 2,743 +0.05(+0.27%)
Dec 26, 2012 19.67 19.67 19.67 19.67 0 +0.24(+1.23%)
Dec 24, 2012 19.43 19.43 19.43 19.43 385 -0.12(-0.63%)
Dec 19, 2012 19.55 19.55 19.55 0 +0.57(+3.01%)
Dec 13, 2012 18.98 18.98 18.98 0 -0.08(-0.40%)
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.