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 (%)
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%)
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.