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 (%)
Jun 28, 2013	19.51	19.66	19.47	19.51	9,432	+0.07(+0.35%)
Jun 26, 2013	19.42	19.61	19.22	19.44	43,755	+0.40(+2.11%)
Jun 25, 2013	18.97	19.08	18.85	19.04	1,663	+0.36(+1.90%)
Jun 24, 2013	18.94	19.03	18.56	18.69	40,328	-0.84(-4.30%)
Jun 21, 2013	19.67	19.88	19.15	19.53	64,718	-0.11(-0.56%)
Jun 20, 2013	20.20	22.16	19.39	19.63	18,448	-0.91(-4.43%)
Jun 19, 2013	20.87	20.94	20.55	20.55	3,305	-0.36(-1.73%)
Jun 18, 2013	20.94	21.04	20.86	20.91	11,891	-0.14(-0.67%)
Jun 17, 2013	21.19	21.23	20.93	21.05	12,170	+0.33(+1.58%)
Jun 14, 2013	21.13	21.13	20.70	20.72	25,665	-0.36(-1.69%)
Jun 13, 2013	20.63	21.08	20.63	21.08	26,787	+0.31(+1.49%)
Jun 12, 2013	20.88	20.88	20.36	20.77	10,332	+0.06(+0.31%)
Jun 11, 2013	20.70	20.91	20.68	20.70	22,620	-0.52(-2.45%)
Jun 10, 2013	21.43	21.43	21.20	21.22	15,536	-0.30(-1.38%)
Jun 07, 2013	21.58	21.66	21.43	21.52	16,085	+0.08(+0.35%)
Jun 06, 2013	21.20	21.44	21.17	21.44	12,728	-0.09(-0.42%)
Jun 05, 2013	21.82	21.85	21.37	21.54	509,483	-0.21(-0.95%)
Jun 04, 2013	22.07	22.07	21.74	21.74	2,987	-0.23(-1.06%)

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.