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 (%)
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.