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 (%)
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%)
Jun 03, 2013 21.81 22.00 21.60 21.97 7,690 -0.10(-0.45%)
May 31, 2013 22.49 22.49 22.04 22.07 16,275 -0.44(-1.94%)
May 30, 2013 22.42 22.58 22.42 22.51 7,978 +0.08(+0.34%)
May 29, 2013 22.55 22.55 22.28 22.44 4,372 -0.08(-0.36%)
May 28, 2013 22.58 22.61 22.49 22.52 7,465 +0.26(+1.18%)
May 24, 2013 22.11 22.30 22.11 22.25 10,373 -0.19(-0.84%)
May 23, 2013 22.04 22.44 22.02 22.44 14,050 +0.01(+0.05%)
May 22, 2013 22.74 22.94 22.39 22.43 28,272 -0.38(-1.67%)
May 21, 2013 22.81 22.83 22.65 22.81 5,013 +0.12(+0.55%)
May 20, 2013 22.75 22.85 22.65 22.69 10,567 +0.04(+0.15%)
May 17, 2013 22.76 22.77 22.63 22.65 3,597 +0.09(+0.39%)
May 16, 2013 22.62 22.70 22.56 22.56 10,883 +0.01(+0.03%)
May 15, 2013 22.42 22.60 22.31 22.56 36,454 +0.11(+0.49%)
May 13, 2013 22.53 22.58 22.33 22.45 24,672 -0.04(-0.17%)
May 10, 2013 22.62 22.62 22.39 22.49 159,819 -0.02(-0.08%)
May 09, 2013 22.67 22.67 22.48 22.51 135,854 -0.07(-0.32%)
May 08, 2013 22.61 22.71 22.57 22.58 217,448 -0.04(-0.17%)
May 07, 2013 22.70 22.70 22.56 22.62 7,191 +0.23(+1.01%)
May 06, 2013 22.42 22.45 22.34 22.39 14,005 +0.09(+0.40%)
May 03, 2013 22.31 22.31 22.30 22.30 1,836 +0.31(+1.43%)
May 02, 2013 21.85 22.16 21.85 21.99 3,432 +0.26(+1.18%)
May 01, 2013 22.29 22.29 21.73 21.73 7,740 -0.43(-1.92%)
Apr 30, 2013 22.11 22.16 22.00 22.16 2,822 +0.15(+0.69%)
Apr 29, 2013 21.98 22.09 21.85 22.00 8,426 +0.15(+0.69%)
Apr 26, 2013 22.00 22.11 21.83 21.85 5,490 -0.26(-1.19%)
Apr 25, 2013 21.96 22.12 21.96 22.11 7,741 +0.20(+0.90%)
Apr 24, 2013 21.81 21.92 21.81 21.92 970 +0.07(+0.30%)
Apr 23, 2013 21.75 21.88 21.75 21.85 3,035 +0.30(+1.40%)
Apr 22, 2013 21.74 21.84 21.55 21.55 4,826 +0.08(+0.35%)
Apr 19, 2013 21.64 21.64 21.47 21.47 1,371 +0.33(+1.54%)
Apr 18, 2013 21.30 21.30 21.13 21.15 5,188 -0.04(-0.17%)
Apr 17, 2013 21.25 21.25 20.98 21.18 4,204 -0.18(-0.85%)
Apr 16, 2013 21.40 21.40 21.30 21.36 3,233 +0.36(+1.69%)
Apr 15, 2013 21.30 21.44 21.01 21.01 2,534 -0.45(-2.09%)
Apr 12, 2013 21.55 21.55 21.43 21.46 1,704 -0.24(-1.13%)
Apr 11, 2013 21.70 21.70 21.70 21.70 342 +0.17(+0.79%)
Apr 10, 2013 21.50 21.67 21.50 21.53 3,950 +0.33(+1.54%)
Apr 09, 2013 21.11 21.44 21.11 21.20 685 +0.06(+0.30%)
Apr 08, 2013 21.02 21.14 21.01 21.14 7,030 +0.00(+0.00%)
Apr 05, 2013 20.98 21.14 20.89 21.14 2,076 -0.13(-0.60%)
Apr 04, 2013 21.12 21.27 21.12 21.27 1,028 +0.05(+0.22%)
Apr 03, 2013 21.38 21.43 21.20 21.22 2,680 -0.33(-1.54%)
Apr 02, 2013 21.59 21.61 21.55 21.55 4,890 +0.04(+0.16%)
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.