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 (%)
Aug 30, 2013 18.27 18.43 18.27 18.43 7,947 +0.28(+1.54%)
Aug 29, 2013 18.07 18.35 18.07 18.15 17,646 +0.09(+0.48%)
Aug 28, 2013 17.80 18.15 17.76 18.06 17,153 -0.04(-0.22%)
Aug 27, 2013 18.78 18.78 17.97 18.10 38,757 -0.76(-4.05%)
Aug 26, 2013 18.92 18.98 18.86 18.87 10,871 -0.18(-0.95%)
Aug 23, 2013 18.96 19.34 18.96 19.05 49,182 -0.06(-0.31%)
Aug 22, 2013 19.01 19.29 18.87 19.11 25,753 +0.00(+0.00%)
Aug 21, 2013 19.25 19.59 19.04 19.11 174,191 -0.25(-1.30%)
Aug 20, 2013 19.51 19.53 19.31 19.36 155,719 -0.40(-2.01%)
Aug 19, 2013 19.90 20.16 19.56 19.75 105,764 -0.38(-1.88%)
Aug 16, 2013 20.05 20.25 20.05 20.13 28,726 -0.09(-0.46%)
Aug 15, 2013 20.00 20.23 19.97 20.23 27,581 -0.19(-0.95%)
Aug 14, 2013 20.45 21.13 20.33 20.42 34,532 +0.01(+0.06%)
Aug 13, 2013 20.23 20.41 20.23 20.41 79,107 +0.21(+1.04%)
Aug 12, 2013 20.19 20.23 20.12 20.20 39,652 +0.00(+0.00%)
Aug 09, 2013 20.12 20.25 20.08 20.20 100,037 +0.21(+1.05%)
Aug 08, 2013 19.72 20.11 19.71 19.99 33,577 +0.26(+1.33%)
Aug 07, 2013 19.76 19.83 19.67 19.72 2,551 -0.09(-0.47%)
Aug 06, 2013 19.66 19.83 19.66 19.82 6,584 -0.01(-0.06%)
Aug 05, 2013 19.72 19.95 19.67 19.83 8,865 +0.03(+0.15%)
Aug 02, 2013 19.81 19.90 19.79 19.80 3,009 -0.01(-0.06%)
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.